Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
78.72
+0.06 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 78.34 | 79.09 | 77.83 | 78.72 | 78.72 | 0.08% | 604,978 |
| Dec 19, 2024 | 79.26 | 79.90 | 78.24 | 78.66 | 78.66 | -0.16% | 206,525 |
| Dec 18, 2024 | 80.69 | 80.88 | 78.39 | 78.79 | 78.79 | -1.99% | 341,991 |
| Dec 17, 2024 | 81.56 | 82.22 | 80.26 | 80.39 | 80.39 | -1.95% | 395,615 |
| Dec 16, 2024 | 82.52 | 83.67 | 81.82 | 81.99 | 81.99 | -0.38% | 210,919 |
| Dec 13, 2024 | 83.52 | 83.86 | 81.81 | 82.30 | 82.30 | -1.53% | 241,429 |
| Dec 12, 2024 | 83.91 | 84.57 | 83.16 | 83.58 | 83.58 | 0.04% | 333,782 |
| Dec 11, 2024 | 84.53 | 84.74 | 83.51 | 83.55 | 83.55 | -0.81% | 181,248 |
| Dec 10, 2024 | 83.38 | 84.98 | 82.15 | 84.23 | 84.23 | 1.14% | 375,918 |
| Dec 9, 2024 | 83.62 | 84.41 | 83.08 | 83.28 | 83.28 | -1.25% | 250,053 |
| Dec 6, 2024 | 86.07 | 86.07 | 83.97 | 84.33 | 84.33 | -1.58% | 202,704 |
| Dec 5, 2024 | 85.42 | 86.02 | 84.38 | 85.68 | 85.68 | -0.16% | 292,801 |
| Dec 4, 2024 | 84.84 | 86.28 | 84.42 | 85.82 | 85.82 | 1.30% | 222,330 |
| Dec 3, 2024 | 85.10 | 85.51 | 83.52 | 84.72 | 84.72 | -0.32% | 241,465 |
| Dec 2, 2024 | 84.91 | 85.48 | 83.73 | 84.99 | 84.99 | 0.26% | 294,874 |
| Nov 29, 2024 | 84.86 | 84.86 | 83.49 | 84.77 | 84.77 | 0.71% | 164,911 |
| Nov 27, 2024 | 83.39 | 84.30 | 83.39 | 84.17 | 84.17 | 1.19% | 181,631 |
| Nov 26, 2024 | 84.32 | 84.32 | 82.08 | 83.18 | 83.18 | -1.74% | 257,344 |
| Nov 25, 2024 | 85.68 | 86.36 | 84.65 | 84.65 | 84.65 | -0.24% | 315,334 |
| Nov 22, 2024 | 84.57 | 85.22 | 83.67 | 84.85 | 84.85 | 0.84% | 273,598 |
| Nov 21, 2024 | 83.05 | 84.28 | 82.56 | 84.14 | 84.14 | 1.78% | 303,877 |
| Nov 20, 2024 | 81.54 | 82.74 | 81.33 | 82.67 | 82.67 | 0.25% | 242,053 |
| Nov 19, 2024 | 81.52 | 82.64 | 80.35 | 82.46 | 82.46 | 1.19% | 268,959 |
| Nov 18, 2024 | 82.62 | 82.86 | 81.43 | 81.49 | 81.49 | -1.06% | 368,537 |
| Nov 15, 2024 | 83.13 | 83.13 | 80.73 | 82.36 | 82.36 | -0.52% | 285,591 |
| Nov 14, 2024 | 83.00 | 83.83 | 82.04 | 82.79 | 82.79 | 0.57% | 337,716 |
| Nov 13, 2024 | 82.00 | 83.13 | 81.84 | 82.32 | 82.32 | 0.85% | 456,001 |
| Nov 12, 2024 | 81.86 | 82.82 | 81.39 | 81.63 | 81.63 | -0.15% | 517,308 |
| Nov 11, 2024 | 81.43 | 82.00 | 80.75 | 81.75 | 81.75 | 1.72% | 243,003 |
| Nov 8, 2024 | 80.45 | 81.01 | 79.60 | 80.37 | 80.37 | 0.35% | 367,423 |
| Nov 7, 2024 | 77.89 | 81.25 | 75.06 | 80.09 | 80.09 | 3.16% | 355,414 |
| Nov 6, 2024 | 78.50 | 79.25 | 76.53 | 77.64 | 77.64 | 3.84% | 479,135 |
| Nov 5, 2024 | 73.54 | 75.02 | 73.30 | 74.77 | 74.77 | 1.33% | 217,781 |
| Nov 4, 2024 | 73.66 | 74.64 | 73.63 | 73.79 | 73.79 | -0.35% | 323,440 |
| Nov 1, 2024 | 74.00 | 74.60 | 73.66 | 74.05 | 74.05 | 0.41% | 260,044 |
| Oct 31, 2024 | 73.00 | 73.91 | 72.58 | 73.75 | 73.75 | 0.26% | 237,283 |
| Oct 30, 2024 | 73.04 | 74.05 | 73.04 | 73.56 | 73.56 | 0.04% | 192,106 |
| Oct 29, 2024 | 73.00 | 73.64 | 72.90 | 73.53 | 73.53 | -0.14% | 148,276 |
| Oct 28, 2024 | 73.59 | 73.85 | 72.67 | 73.63 | 73.63 | 0.81% | 202,244 |
| Oct 25, 2024 | 73.01 | 73.85 | 72.68 | 73.04 | 73.04 | 0.29% | 333,615 |
| Oct 24, 2024 | 72.16 | 72.94 | 71.86 | 72.83 | 72.83 | 0.90% | 302,986 |
| Oct 23, 2024 | 71.26 | 72.19 | 71.26 | 72.18 | 72.18 | 0.61% | 167,576 |
| Oct 22, 2024 | 71.10 | 71.79 | 70.99 | 71.74 | 71.74 | 0.62% | 135,690 |
| Oct 21, 2024 | 72.57 | 72.65 | 71.17 | 71.30 | 71.30 | -1.72% | 246,545 |
| Oct 18, 2024 | 72.57 | 72.71 | 71.89 | 72.55 | 72.55 | 0.35% | 233,409 |
| Oct 17, 2024 | 72.06 | 72.46 | 71.12 | 72.30 | 72.30 | 0.53% | 250,109 |
| Oct 16, 2024 | 71.29 | 72.16 | 71.23 | 71.92 | 71.92 | 0.94% | 388,548 |
| Oct 15, 2024 | 69.75 | 71.53 | 69.75 | 71.25 | 71.25 | 1.67% | 300,398 |
| Oct 14, 2024 | 69.50 | 70.08 | 69.49 | 70.08 | 70.08 | 0.72% | 143,329 |
| Oct 11, 2024 | 68.41 | 69.59 | 68.41 | 69.58 | 69.58 | 1.71% | 166,863 |
| Oct 10, 2024 | 67.79 | 68.42 | 67.31 | 68.41 | 68.41 | 0.19% | 211,126 |
| Oct 9, 2024 | 68.00 | 68.50 | 67.61 | 68.28 | 68.28 | 0.26% | 200,553 |
| Oct 8, 2024 | 68.00 | 68.28 | 67.18 | 68.10 | 68.10 | 0.84% | 292,178 |
| Oct 7, 2024 | 68.51 | 68.55 | 67.42 | 67.53 | 67.53 | -1.89% | 198,853 |
| Oct 4, 2024 | 68.94 | 69.31 | 68.13 | 68.83 | 68.83 | 0.75% | 246,460 |
| Oct 3, 2024 | 69.54 | 69.81 | 68.24 | 68.32 | 68.32 | -2.39% | 266,893 |
| Oct 2, 2024 | 70.57 | 70.93 | 69.62 | 69.99 | 69.99 | -1.19% | 236,387 |
| Oct 1, 2024 | 72.16 | 72.48 | 70.39 | 70.83 | 70.83 | -1.76% | 211,024 |
| Sep 30, 2024 | 71.10 | 72.20 | 70.93 | 72.10 | 72.10 | 1.09% | 219,754 |
| Sep 27, 2024 | 71.78 | 72.31 | 71.04 | 71.32 | 71.32 | -0.04% | 189,348 |
| Sep 26, 2024 | 70.74 | 71.77 | 70.60 | 71.35 | 71.35 | 0.81% | 198,805 |
| Sep 25, 2024 | 71.40 | 71.40 | 70.54 | 70.78 | 70.78 | -0.49% | 201,991 |
| Sep 24, 2024 | 71.87 | 71.94 | 70.68 | 71.13 | 71.13 | -1.60% | 224,154 |
| Sep 23, 2024 | 73.13 | 73.51 | 72.13 | 72.29 | 72.29 | -1.01% | 166,496 |
| Sep 20, 2024 | 73.61 | 74.01 | 72.69 | 73.03 | 73.03 | -1.20% | 880,403 |
| Sep 19, 2024 | 74.46 | 74.46 | 73.22 | 73.92 | 73.92 | 0.53% | 201,543 |
| Sep 18, 2024 | 73.68 | 74.37 | 72.82 | 73.53 | 73.53 | -0.03% | 209,078 |
| Sep 17, 2024 | 74.14 | 74.53 | 73.30 | 73.55 | 73.55 | -0.18% | 179,735 |
| Sep 16, 2024 | 74.62 | 74.62 | 73.23 | 73.68 | 73.68 | -0.59% | 174,606 |
| Sep 13, 2024 | 73.43 | 74.21 | 73.36 | 74.12 | 74.12 | 1.66% | 164,257 |
| Sep 12, 2024 | 71.13 | 73.11 | 70.82 | 72.91 | 72.91 | 2.52% | 168,320 |
| Sep 11, 2024 | 71.56 | 71.56 | 70.60 | 71.12 | 71.12 | -1.37% | 160,707 |
| Sep 10, 2024 | 72.99 | 73.06 | 71.62 | 72.11 | 72.11 | -0.72% | 175,318 |
| Sep 9, 2024 | 73.84 | 74.17 | 72.17 | 72.63 | 72.63 | -2.30% | 274,433 |
| Sep 6, 2024 | 75.10 | 75.47 | 74.22 | 74.34 | 74.34 | -0.99% | 264,176 |
| Sep 5, 2024 | 75.80 | 75.80 | 74.61 | 75.08 | 75.08 | -0.56% | 199,918 |
| Sep 4, 2024 | 74.18 | 75.51 | 74.16 | 75.50 | 75.50 | 1.90% | 251,729 |
| Sep 3, 2024 | 73.77 | 74.77 | 73.77 | 74.09 | 74.09 | -0.74% | 216,453 |
| Aug 30, 2024 | 73.96 | 74.76 | 73.89 | 74.64 | 74.64 | 0.86% | 232,419 |
| Aug 29, 2024 | 73.82 | 74.54 | 72.96 | 74.00 | 74.00 | 0.41% | 185,069 |
| Aug 28, 2024 | 72.73 | 73.87 | 72.36 | 73.70 | 73.70 | 1.50% | 185,435 |
| Aug 27, 2024 | 72.58 | 72.80 | 72.29 | 72.61 | 72.61 | 0.23% | 157,096 |
| Aug 26, 2024 | 72.33 | 72.89 | 71.98 | 72.44 | 72.44 | 0.98% | 236,949 |
| Aug 23, 2024 | 70.89 | 72.19 | 70.65 | 71.74 | 71.74 | 1.18% | 176,972 |
| Aug 22, 2024 | 70.10 | 70.96 | 69.80 | 70.90 | 70.90 | 1.07% | 180,104 |
| Aug 21, 2024 | 69.53 | 70.26 | 69.03 | 70.15 | 70.15 | 1.20% | 209,776 |
| Aug 20, 2024 | 69.07 | 69.50 | 68.67 | 69.32 | 69.32 | 0.09% | 156,918 |
| Aug 19, 2024 | 68.65 | 69.26 | 68.38 | 69.26 | 69.26 | 1.04% | 347,820 |
| Aug 16, 2024 | 68.47 | 68.82 | 68.08 | 68.55 | 68.55 | -0.20% | 285,681 |
| Aug 15, 2024 | 68.35 | 69.33 | 68.28 | 68.69 | 68.69 | 1.79% | 235,168 |
| Aug 14, 2024 | 67.24 | 67.90 | 66.70 | 67.48 | 67.48 | 0.30% | 333,041 |
| Aug 13, 2024 | 65.70 | 67.72 | 65.23 | 67.28 | 67.28 | 3.10% | 285,052 |
| Aug 12, 2024 | 66.21 | 66.24 | 64.94 | 65.26 | 65.26 | -1.49% | 265,928 |
| Aug 9, 2024 | 66.97 | 67.29 | 65.51 | 66.25 | 66.25 | -0.88% | 274,252 |
| Aug 8, 2024 | 69.81 | 70.05 | 66.29 | 66.84 | 66.84 | -1.55% | 394,222 |
| Aug 7, 2024 | 68.77 | 69.41 | 67.87 | 67.89 | 67.89 | -0.35% | 244,194 |
| Aug 6, 2024 | 67.60 | 68.79 | 67.60 | 68.13 | 68.13 | 0.81% | 337,619 |
| Aug 5, 2024 | 69.04 | 69.04 | 67.28 | 67.58 | 67.58 | -4.18% | 358,772 |
| Aug 2, 2024 | 69.35 | 70.53 | 69.15 | 70.53 | 70.53 | -0.03% | 271,288 |
| Aug 1, 2024 | 70.65 | 70.85 | 69.80 | 70.55 | 70.55 | -0.37% | 374,717 |