Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
53.33
-1.52 (-2.77%)
Aug 10, 2026, 11:34 AM EDT - Market open
PBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 47.61 | 49.03 | 47.46 | 48.48 | 48.48 | 0.39% | 439,455 |
| Jul 8, 2026 | 50.06 | 50.06 | 48.26 | 48.29 | 48.29 | -4.22% | 479,582 |
| Jul 7, 2026 | 50.33 | 50.47 | 48.60 | 50.42 | 50.42 | 3.19% | 610,002 |
| Jul 6, 2026 | 49.06 | 49.25 | 47.87 | 48.86 | 48.86 | -1.13% | 442,716 |
| Jul 2, 2026 | 48.81 | 49.56 | 47.99 | 49.42 | 49.42 | 2.62% | 561,926 |
| Jul 1, 2026 | 48.09 | 48.46 | 47.32 | 48.16 | 48.16 | 1.88% | 538,137 |
| Jun 30, 2026 | 48.02 | 48.02 | 47.20 | 47.27 | 47.27 | -1.58% | 726,185 |
| Jun 29, 2026 | 48.87 | 49.17 | 47.66 | 48.03 | 48.03 | -2.79% | 835,611 |
| Jun 26, 2026 | 47.20 | 49.69 | 46.89 | 49.41 | 49.41 | 4.73% | 1,952,371 |
| Jun 25, 2026 | 46.96 | 48.34 | 46.32 | 47.18 | 47.18 | -0.30% | 415,122 |
| Jun 24, 2026 | 46.43 | 47.92 | 45.80 | 47.32 | 47.32 | 2.76% | 618,921 |
| Jun 23, 2026 | 46.16 | 46.39 | 45.23 | 46.05 | 46.05 | 1.30% | 724,384 |
| Jun 22, 2026 | 46.52 | 46.83 | 45.22 | 45.46 | 45.46 | -3.21% | 1,008,271 |
| Jun 18, 2026 | 46.02 | 47.31 | 45.64 | 46.97 | 46.97 | 1.80% | 1,270,344 |
| Jun 17, 2026 | 47.32 | 48.02 | 45.55 | 46.14 | 46.14 | -2.86% | 939,095 |
| Jun 16, 2026 | 46.79 | 47.58 | 46.14 | 47.50 | 47.50 | 1.78% | 642,097 |
| Jun 15, 2026 | 47.63 | 49.50 | 46.66 | 46.67 | 46.67 | -2.40% | 726,134 |
| Jun 12, 2026 | 47.63 | 48.14 | 46.98 | 47.82 | 47.82 | 0.53% | 543,192 |
| Jun 11, 2026 | 49.23 | 49.48 | 47.06 | 47.57 | 47.57 | -3.18% | 571,065 |
| Jun 10, 2026 | 49.12 | 49.54 | 48.48 | 49.13 | 49.13 | 0.97% | 586,729 |
| Jun 9, 2026 | 47.92 | 49.81 | 47.92 | 48.66 | 48.66 | 1.97% | 772,656 |
| Jun 8, 2026 | 47.20 | 47.76 | 46.86 | 47.72 | 47.72 | 1.14% | 665,140 |
| Jun 5, 2026 | 46.23 | 47.57 | 46.23 | 47.18 | 47.18 | 3.83% | 507,413 |
| Jun 4, 2026 | 46.66 | 47.14 | 44.89 | 45.44 | 45.44 | - | 552,457 |
| Jun 3, 2026 | 45.54 | 45.75 | 44.81 | 45.44 | 45.44 | -0.85% | 619,667 |
| Jun 2, 2026 | 45.46 | 46.29 | 44.75 | 45.83 | 45.83 | -0.26% | 662,395 |
| Jun 1, 2026 | 47.01 | 47.38 | 44.51 | 45.95 | 45.95 | -3.32% | 820,831 |
| May 29, 2026 | 48.32 | 48.82 | 47.22 | 47.53 | 47.53 | -1.94% | 720,123 |
| May 28, 2026 | 47.99 | 48.84 | 47.59 | 48.47 | 48.47 | 0.41% | 486,235 |