Skip to main content
Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
82.67
+0.21 (0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

PBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202481.5482.7481.3382.6782.670.25%242,053
Nov 19, 202481.5282.6480.3582.4682.461.19%268,959
Nov 18, 202482.6282.8681.4381.4981.49-1.06%368,537
Nov 15, 202483.1383.1380.7382.3682.36-0.52%285,591
Nov 14, 202483.0083.8382.0482.7982.790.57%337,716
Nov 13, 202482.0083.1381.8482.3282.320.85%456,001
Nov 12, 202481.8682.8281.3981.6381.63-0.15%517,308
Nov 11, 202481.4382.0080.7581.7581.751.72%243,003
Nov 8, 202480.4581.0179.6080.3780.370.35%367,423
Nov 7, 202477.8981.2575.0680.0980.093.16%355,414
Nov 6, 202478.5079.2576.5377.6477.643.84%479,135
Nov 5, 202473.5475.0273.3074.7774.771.33%217,781
Nov 4, 202473.6674.6473.6373.7973.79-0.35%323,440
Nov 1, 202474.0074.6073.6674.0574.050.41%260,044
Oct 31, 202473.0073.9172.5873.7573.750.26%237,283
Oct 30, 202473.0474.0573.0473.5673.560.04%192,106
Oct 29, 202473.0073.6472.9073.5373.53-0.14%148,276
Oct 28, 202473.5973.8572.6773.6373.630.81%202,244
Oct 25, 202473.0173.8572.6873.0473.040.29%333,615
Oct 24, 202472.1672.9471.8672.8372.830.90%302,986
Oct 23, 202471.2672.1971.2672.1872.180.61%167,576
Oct 22, 202471.1071.7970.9971.7471.740.62%135,690
Oct 21, 202472.5772.6571.1771.3071.30-1.72%246,545
Oct 18, 202472.5772.7171.8972.5572.550.35%233,409
Oct 17, 202472.0672.4671.1272.3072.300.53%250,109
Oct 16, 202471.2972.1671.2371.9271.920.94%388,548
Oct 15, 202469.7571.5369.7571.2571.251.67%300,398
Oct 14, 202469.5070.0869.4970.0870.080.72%143,329
Oct 11, 202468.4169.5968.4169.5869.581.71%166,863
Oct 10, 202467.7968.4267.3168.4168.410.19%211,126
Oct 9, 202468.0068.5067.6168.2868.280.26%200,553
Oct 8, 202468.0068.2867.1868.1068.100.84%292,178
Oct 7, 202468.5168.5567.4267.5367.53-1.89%198,853
Oct 4, 202468.9469.3168.1368.8368.830.75%246,460
Oct 3, 202469.5469.8168.2468.3268.32-2.39%266,893
Oct 2, 202470.5770.9369.6269.9969.99-1.19%236,387
Oct 1, 202472.1672.4870.3970.8370.83-1.76%211,024
Sep 30, 202471.1072.2070.9372.1072.101.09%219,754
Sep 27, 202471.7872.3171.0471.3271.32-0.04%189,348
Sep 26, 202470.7471.7770.6071.3571.350.81%198,805
Sep 25, 202471.4071.4070.5470.7870.78-0.49%201,991
Sep 24, 202471.8771.9470.6871.1371.13-1.60%224,154
Sep 23, 202473.1373.5172.1372.2972.29-1.01%166,496
Sep 20, 202473.6174.0172.6973.0373.03-1.20%880,403
Sep 19, 202474.4674.4673.2273.9273.920.53%201,543
Sep 18, 202473.6874.3772.8273.5373.53-0.03%209,078
Sep 17, 202474.1474.5373.3073.5573.55-0.18%179,735
Sep 16, 202474.6274.6273.2373.6873.68-0.59%174,606
Sep 13, 202473.4374.2173.3674.1274.121.66%164,257
Sep 12, 202471.1373.1170.8272.9172.912.52%168,320
Sep 11, 202471.5671.5670.6071.1271.12-1.37%160,707
Sep 10, 202472.9973.0671.6272.1172.11-0.72%175,318
Sep 9, 202473.8474.1772.1772.6372.63-2.30%274,433
Sep 6, 202475.1075.4774.2274.3474.34-0.99%264,176
Sep 5, 202475.8075.8074.6175.0875.08-0.56%199,918
Sep 4, 202474.1875.5174.1675.5075.501.90%251,729
Sep 3, 202473.7774.7773.7774.0974.09-0.74%216,453
Aug 30, 202473.9674.7673.8974.6474.640.86%232,419
Aug 29, 202473.8274.5472.9674.0074.000.41%185,069
Aug 28, 202472.7373.8772.3673.7073.701.50%185,435
Aug 27, 202472.5872.8072.2972.6172.610.23%157,096
Aug 26, 202472.3372.8971.9872.4472.440.98%236,949
Aug 23, 202470.8972.1970.6571.7471.741.18%176,972
Aug 22, 202470.1070.9669.8070.9070.901.07%180,104
Aug 21, 202469.5370.2669.0370.1570.151.20%209,776
Aug 20, 202469.0769.5068.6769.3269.320.09%156,918
Aug 19, 202468.6569.2668.3869.2669.261.04%347,820
Aug 16, 202468.4768.8268.0868.5568.55-0.20%285,681
Aug 15, 202468.3569.3368.2868.6968.691.79%235,168
Aug 14, 202467.2467.9066.7067.4867.480.30%333,041
Aug 13, 202465.7067.7265.2367.2867.283.10%285,052
Aug 12, 202466.2166.2464.9465.2665.26-1.49%265,928
Aug 9, 202466.9767.2965.5166.2566.25-0.88%274,252
Aug 8, 202469.8170.0566.2966.8466.84-1.55%394,222
Aug 7, 202468.7769.4167.8767.8967.89-0.35%244,194
Aug 6, 202467.6068.7967.6068.1368.130.81%337,619
Aug 5, 202469.0469.0467.2867.5867.58-4.18%358,772
Aug 2, 202469.3570.5369.1570.5370.53-0.03%271,288
Aug 1, 202470.6570.8569.8070.5570.55-0.37%374,717
Jul 31, 202470.6671.8069.8770.8170.810.44%350,464
Jul 30, 202470.7671.2170.2970.5070.500.10%203,147
Jul 29, 202470.8871.0070.2270.4370.43-0.35%207,950
Jul 26, 202471.0271.7870.3870.6870.680.40%222,395
Jul 25, 202470.7772.0270.3670.4070.400.03%272,787
Jul 24, 202470.9471.4270.1870.3870.38-0.75%320,284
Jul 23, 202471.5472.6170.8770.9170.91-1.09%234,602
Jul 22, 202471.3572.2570.2771.6971.690.63%208,937
Jul 19, 202471.7972.1470.8571.2471.24-0.46%214,139
Jul 18, 202471.2672.7371.2671.5771.57-0.33%166,869
Jul 17, 202471.6472.8271.5971.8171.810.01%251,296
Jul 16, 202471.3471.9370.4971.8071.801.63%234,234
Jul 15, 202470.9971.3970.4970.6570.650.44%246,729
Jul 12, 202470.8371.7770.2670.3470.340.19%206,179
Jul 11, 202469.2170.4869.2170.2170.212.92%207,640
Jul 10, 202468.2368.8268.1668.2268.22-0.04%170,712
Jul 9, 202467.9968.4467.5168.2568.250.03%160,756
Jul 8, 202468.6669.1368.1168.2368.23-0.13%251,240
Jul 5, 202466.9368.4466.5768.3268.321.49%200,034
Jul 3, 202468.5068.5067.2067.3267.32-1.41%134,553
Jul 2, 202467.8068.6867.4568.2868.280.78%176,540