Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
44.97
-1.50 (-3.23%)
At close: Sep 18, 2026, 4:00 PM EDT
44.97
0.00 (0.01%)
After-hours: Sep 18, 2026, 7:30 PM EDT
PBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.29 | 46.40 | 44.88 | 44.97 | 44.97 | -3.23% | 1,920,417 |
| Sep 17, 2026 | 47.20 | 47.49 | 45.90 | 46.47 | 46.47 | -0.83% | 504,029 |
| Sep 16, 2026 | 46.83 | 47.69 | 46.49 | 46.86 | 46.86 | 0.39% | 536,926 |
| Sep 15, 2026 | 47.22 | 48.25 | 46.38 | 46.68 | 46.68 | -1.97% | 767,128 |
| Sep 14, 2026 | 47.91 | 48.42 | 47.17 | 47.62 | 47.62 | 1.43% | 580,754 |
| Sep 11, 2026 | 47.68 | 47.75 | 46.48 | 46.95 | 46.95 | -0.82% | 491,653 |
| Sep 10, 2026 | 49.37 | 49.51 | 47.29 | 47.34 | 47.34 | -2.79% | 513,178 |
| Sep 9, 2026 | 49.53 | 49.87 | 48.17 | 48.70 | 48.70 | -2.19% | 471,859 |
| Sep 8, 2026 | 51.67 | 51.67 | 49.73 | 49.79 | 49.79 | -4.73% | 417,569 |
| Sep 4, 2026 | 51.80 | 52.58 | 51.80 | 52.26 | 52.26 | -0.57% | 342,842 |
| Sep 3, 2026 | 53.45 | 53.83 | 51.86 | 52.56 | 52.56 | -0.51% | 449,099 |
| Sep 2, 2026 | 52.88 | 53.95 | 52.73 | 52.83 | 52.83 | 0.36% | 439,994 |
| Sep 1, 2026 | 52.50 | 53.57 | 52.28 | 52.64 | 52.64 | 1.66% | 592,568 |
| Aug 31, 2026 | 51.97 | 52.46 | 51.08 | 51.78 | 51.78 | -1.32% | 471,645 |
| Aug 28, 2026 | 51.50 | 52.54 | 51.22 | 52.47 | 52.47 | 2.46% | 299,756 |
| Aug 27, 2026 | 51.11 | 51.85 | 51.10 | 51.21 | 51.21 | -1.80% | 304,472 |
| Aug 26, 2026 | 51.34 | 52.55 | 50.99 | 52.15 | 52.15 | 1.36% | 365,626 |
| Aug 25, 2026 | 51.80 | 52.06 | 51.17 | 51.45 | 51.45 | -1.10% | 368,819 |
| Aug 24, 2026 | 51.44 | 53.13 | 51.13 | 52.02 | 52.02 | 1.38% | 576,003 |
| Aug 21, 2026 | 50.48 | 51.37 | 49.91 | 51.31 | 51.31 | 1.56% | 390,331 |
| Aug 20, 2026 | 51.30 | 51.35 | 50.42 | 50.52 | 50.52 | -2.24% | 336,813 |
| Aug 19, 2026 | 50.95 | 52.45 | 50.95 | 51.68 | 51.68 | 2.19% | 382,610 |
| Aug 18, 2026 | 51.00 | 51.27 | 50.51 | 50.57 | 50.57 | 1.06% | 489,296 |
| Aug 17, 2026 | 51.00 | 51.10 | 49.73 | 50.04 | 50.04 | -2.61% | 576,409 |
| Aug 14, 2026 | 51.07 | 52.00 | 50.36 | 51.38 | 51.38 | 0.12% | 487,058 |
| Aug 13, 2026 | 52.77 | 52.90 | 50.70 | 51.32 | 51.32 | -1.82% | 643,821 |
| Aug 12, 2026 | 54.50 | 54.72 | 52.25 | 52.27 | 52.27 | -2.48% | 551,502 |
| Aug 11, 2026 | 52.87 | 53.75 | 52.39 | 53.60 | 53.60 | 1.13% | 516,766 |
| Aug 10, 2026 | 54.31 | 54.87 | 52.64 | 53.00 | 53.00 | -3.37% | 612,788 |
| Aug 7, 2026 | 54.95 | 55.45 | 54.15 | 54.85 | 54.85 | 0.77% | 582,086 |
| Aug 6, 2026 | 55.40 | 55.99 | 52.05 | 54.43 | 54.43 | 2.74% | 836,157 |
| Aug 5, 2026 | 52.49 | 53.22 | 51.43 | 52.98 | 52.98 | 1.88% | 610,194 |
| Aug 4, 2026 | 50.95 | 52.78 | 50.59 | 52.00 | 52.00 | 0.15% | 1,059,043 |
| Aug 3, 2026 | 51.20 | 52.66 | 51.07 | 51.92 | 51.92 | 3.39% | 832,273 |
| Jul 31, 2026 | 49.46 | 50.46 | 49.03 | 50.22 | 50.22 | 0.54% | 392,937 |
| Jul 30, 2026 | 51.09 | 51.09 | 49.78 | 49.95 | 49.95 | -4.29% | 392,328 |
| Jul 29, 2026 | 51.20 | 52.49 | 51.20 | 52.19 | 52.19 | 0.91% | 385,112 |
| Jul 28, 2026 | 51.34 | 52.53 | 50.19 | 51.72 | 51.72 | 2.62% | 439,536 |
| Jul 27, 2026 | 50.36 | 51.28 | 49.58 | 50.40 | 50.40 | 1.49% | 435,430 |
| Jul 24, 2026 | 49.36 | 50.39 | 48.92 | 49.66 | 49.66 | 1.47% | 350,481 |
| Jul 23, 2026 | 48.89 | 49.55 | 48.25 | 48.94 | 48.94 | -0.16% | 542,924 |
| Jul 22, 2026 | 49.70 | 49.82 | 48.60 | 49.02 | 49.02 | -0.02% | 362,550 |
| Jul 21, 2026 | 49.51 | 51.06 | 48.31 | 49.03 | 49.03 | -2.74% | 704,148 |
| Jul 20, 2026 | 49.85 | 50.93 | 48.71 | 50.41 | 50.41 | 0.98% | 772,738 |
| Jul 17, 2026 | 50.51 | 51.57 | 48.88 | 49.92 | 49.92 | -1.34% | 443,128 |
| Jul 16, 2026 | 48.74 | 50.81 | 48.74 | 50.60 | 50.60 | 4.63% | 437,895 |
| Jul 15, 2026 | 47.20 | 48.53 | 46.97 | 48.36 | 48.36 | 2.48% | 397,308 |
| Jul 14, 2026 | 48.22 | 48.24 | 47.03 | 47.19 | 47.19 | -3.36% | 412,040 |
| Jul 13, 2026 | 49.31 | 49.95 | 48.72 | 48.83 | 48.83 | -0.14% | 414,621 |
| Jul 10, 2026 | 48.76 | 49.33 | 48.49 | 48.90 | 48.90 | 0.87% | 347,086 |