Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
86.30
+1.21 (1.42%)
Mar 31, 2025, 1:09 PM EDT - Market open
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 86.19 | 86.39 | 84.52 | 85.09 | 85.09 | -1.10% | 314,373 |
| Mar 27, 2025 | 85.31 | 86.15 | 85.24 | 86.04 | 86.04 | 1.22% | 339,720 |
| Mar 26, 2025 | 85.25 | 86.01 | 84.08 | 85.00 | 85.00 | - | 297,697 |
| Mar 25, 2025 | 85.30 | 86.40 | 84.35 | 85.00 | 85.00 | -0.43% | 306,771 |
| Mar 24, 2025 | 84.50 | 85.50 | 84.38 | 85.37 | 85.37 | 1.38% | 274,100 |
| Mar 21, 2025 | 83.71 | 84.89 | 83.32 | 84.21 | 84.21 | -0.18% | 641,724 |
| Mar 20, 2025 | 83.08 | 84.37 | 83.08 | 84.36 | 84.36 | 0.87% | 205,044 |
| Mar 19, 2025 | 83.86 | 84.62 | 82.99 | 83.63 | 83.63 | -0.35% | 219,250 |
| Mar 18, 2025 | 84.38 | 84.79 | 83.55 | 83.92 | 83.92 | -1.13% | 209,123 |
| Mar 17, 2025 | 83.51 | 85.39 | 83.35 | 84.88 | 84.88 | 1.42% | 321,552 |
| Mar 14, 2025 | 83.10 | 83.83 | 82.64 | 83.69 | 83.69 | 1.04% | 258,095 |
| Mar 13, 2025 | 82.78 | 83.89 | 82.28 | 82.83 | 82.83 | -0.10% | 262,472 |
| Mar 12, 2025 | 84.52 | 85.11 | 81.78 | 82.91 | 82.91 | -2.56% | 441,044 |
| Mar 11, 2025 | 86.98 | 87.51 | 85.09 | 85.09 | 85.09 | -2.04% | 412,127 |
| Mar 10, 2025 | 88.01 | 90.04 | 86.07 | 86.86 | 86.86 | -2.43% | 535,883 |
| Mar 7, 2025 | 86.64 | 89.65 | 85.91 | 89.02 | 89.02 | 2.22% | 604,738 |
| Mar 6, 2025 | 84.76 | 87.53 | 84.35 | 87.09 | 87.09 | 1.88% | 371,510 |
| Mar 5, 2025 | 83.95 | 85.95 | 83.95 | 85.48 | 85.48 | 1.48% | 409,751 |
| Mar 4, 2025 | 85.35 | 86.53 | 84.22 | 84.23 | 84.23 | -1.20% | 369,727 |
| Mar 3, 2025 | 84.95 | 86.18 | 84.74 | 85.25 | 85.25 | 0.59% | 349,292 |
| Feb 28, 2025 | 83.82 | 84.83 | 83.12 | 84.75 | 84.75 | 1.22% | 445,443 |
| Feb 27, 2025 | 85.77 | 85.97 | 83.40 | 83.73 | 83.73 | -2.78% | 399,745 |
| Feb 26, 2025 | 86.87 | 87.22 | 85.93 | 86.12 | 86.12 | -1.42% | 208,382 |
| Feb 25, 2025 | 85.37 | 87.80 | 85.31 | 87.36 | 87.36 | 2.68% | 382,677 |
| Feb 24, 2025 | 84.89 | 85.72 | 84.47 | 85.08 | 85.08 | 0.53% | 249,098 |
| Feb 21, 2025 | 85.60 | 86.03 | 84.20 | 84.63 | 84.63 | -0.19% | 294,102 |
| Feb 20, 2025 | 84.56 | 85.11 | 84.00 | 84.79 | 84.79 | -0.11% | 199,239 |
| Feb 19, 2025 | 84.46 | 85.55 | 84.46 | 84.88 | 84.88 | -0.36% | 323,098 |
| Feb 18, 2025 | 85.81 | 86.51 | 85.14 | 85.19 | 85.19 | -0.94% | 273,308 |
| Feb 14, 2025 | 85.21 | 86.41 | 85.04 | 86.00 | 86.00 | 0.37% | 276,586 |
| Feb 13, 2025 | 85.44 | 85.84 | 83.65 | 85.68 | 85.68 | 1.75% | 343,329 |
| Feb 12, 2025 | 85.16 | 85.56 | 84.16 | 84.21 | 84.21 | -2.04% | 299,878 |
| Feb 11, 2025 | 85.78 | 87.94 | 85.71 | 85.96 | 85.96 | -1.40% | 371,410 |
| Feb 10, 2025 | 86.81 | 87.88 | 86.47 | 87.18 | 87.18 | 0.21% | 397,000 |
| Feb 7, 2025 | 87.15 | 88.36 | 86.00 | 87.00 | 87.00 | -0.40% | 523,073 |
| Feb 6, 2025 | 80.90 | 87.39 | 79.13 | 87.35 | 87.35 | 14.78% | 768,040 |
| Feb 5, 2025 | 76.46 | 77.08 | 75.81 | 76.10 | 76.10 | 0.38% | 408,068 |
| Feb 4, 2025 | 74.69 | 76.20 | 74.35 | 75.81 | 75.81 | 0.65% | 384,799 |
| Feb 3, 2025 | 76.28 | 76.71 | 74.94 | 75.32 | 75.32 | -1.89% | 258,111 |
| Jan 31, 2025 | 78.06 | 78.57 | 76.22 | 76.77 | 76.77 | -2.10% | 300,035 |
| Jan 30, 2025 | 79.51 | 79.90 | 78.15 | 78.42 | 78.42 | -0.47% | 226,850 |
| Jan 29, 2025 | 79.23 | 79.51 | 78.67 | 78.79 | 78.79 | -0.71% | 232,681 |
| Jan 28, 2025 | 79.21 | 80.23 | 78.96 | 79.35 | 79.35 | 0.20% | 231,183 |
| Jan 27, 2025 | 77.45 | 79.37 | 77.45 | 79.19 | 79.19 | 3.27% | 279,939 |
| Jan 24, 2025 | 76.25 | 77.07 | 76.01 | 76.68 | 76.68 | -0.07% | 217,886 |
| Jan 23, 2025 | 77.28 | 77.68 | 76.42 | 76.73 | 76.73 | -0.85% | 291,096 |
| Jan 22, 2025 | 79.04 | 79.12 | 77.11 | 77.39 | 77.39 | -2.41% | 332,502 |
| Jan 21, 2025 | 79.13 | 80.00 | 79.13 | 79.30 | 79.30 | 0.92% | 290,778 |
| Jan 17, 2025 | 78.36 | 78.70 | 78.07 | 78.58 | 78.58 | 0.38% | 200,606 |
| Jan 16, 2025 | 77.34 | 79.20 | 77.24 | 78.28 | 78.28 | 1.40% | 327,709 |