Prestige Consumer Healthcare Inc. - PBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	79.46	80.32	80.32	81.65	79.14	545,117
June 30, 2025	80.91	79.85	79.85	80.92	79.08	387,000
June 27, 2025	81.27	80.9	80.9	81.33	80.05	855,800
June 26, 2025	81.73	81.15	81.15	81.81	78.83	587,400
June 25, 2025	84.22	81.74	81.74	84.7	81.68	351,110
June 24, 2025	84.8	84.67	84.67	85.42	83.96	371,377
June 23, 2025	83.43	84.39	84.39	84.53	83.24	294,500
June 20, 2025	83.87	83.44	83.44	84.03	83	362,400
June 18, 2025	83.87	83.64	83.64	84.1	83.28	362,400
June 17, 2025	83.01	83.68	83.68	84.25	82.85	321,538
June 16, 2025	84.15	83.65	83.65	85	83.54	208,600
June 13, 2025	83.94	83.97	83.97	84.78	83.74	222,224
June 12, 2025	84.83	85.14	85.14	85.57	84.6	278,547
June 11, 2025	86.57	85.12	85.12	87.12	85.08	302,100
June 10, 2025	85.92	86.64	86.64	87.09	85.69	199,400
June 09, 2025	85.18	85.68	85.68	85.98	83.97	240,100
June 06, 2025	85.5	85.06	85.06	85.5	84.45	189,224
June 05, 2025	84.79	84.62	84.62	84.99	84.08	283,545
June 04, 2025	84.87	84.79	84.79	85.83	84.51	369,346
June 03, 2025	85.62	84.87	84.87	85.81	84.15	250,200
June 02, 2025	85.34	85.49	85.49	86.05	84.48	291,300
May 30, 2025	84.54	85.67	85.67	86.19	84.15	330,734
May 29, 2025	84.56	84.48	84.48	84.91	83.82	273,513
May 28, 2025	85.88	84.35	84.35	86.29	84.24	290,700
May 27, 2025	86.62	85.88	85.88	86.76	85.76	296,400
May 23, 2025	84.7	85.75	85.75	86.16	84.33	341,432
May 22, 2025	84.39	85.01	85.01	85.4	83.86	381,921
May 21, 2025	86.97	84.42	84.42	87.06	84.36	441,579
May 20, 2025	88.81	87.56	87.56	89.24	86.92	595,700
May 19, 2025	88.88	88.94	88.94	89.18	88.23	249,025
May 16, 2025	87.11	89.09	89.09	89.37	87.11	374,117
May 15, 2025	86.12	87.11	87.11	87.5	85.58	382,537
May 14, 2025	86.27	85.4	85.4	86.84	85.4	402,323
May 13, 2025	87.94	86.97	86.97	88.19	86.15	380,750
May 12, 2025	88.39	88.04	88.04	88.64	86.71	398,000
May 09, 2025	86.12	87.3	87.3	88	85.69	405,208
May 08, 2025	83.82	87.04	87.04	87.35	83.56	669,949
May 07, 2025	81.64	81.41	81.41	82.29	80.99	523,043
May 06, 2025	82.53	81.03	81.03	82.53	80.62	412,521
May 05, 2025	84.16	82.98	82.98	84.33	82.8	317,370
May 02, 2025	82.95	84.19	84.16	84.9	82.83	276,350
May 01, 2025	80.78	82.23	82.23	83.13	79.32	577,085
April 30, 2025	82.3	81.23	81.23	82.3	80.52	345,614
April 29, 2025	80.56	81.93	81.93	82.44	80.3	235,600
April 28, 2025	80.73	80.95	80.95	81.68	80.16	288,200
April 25, 2025	79.1	80.54	80.54	80.66	78.35	271,363
April 24, 2025	79.73	79.53	79.53	80.32	79.32	328,139
April 23, 2025	81	79.77	79.77	82.88	79.58	347,600
April 22, 2025	79.18	80.23	80.23	80.23	78.7	244,415
April 21, 2025	80.12	78.57	78.57	80.51	78.05	255,100
April 17, 2025	79.66	80.28	80.28	80.94	79.66	291,968
April 16, 2025	81.37	79.8	79.8	81.52	79.44	301,424
April 15, 2025	82.29	80.94	80.94	83.07	80.75	333,826
April 14, 2025	82.78	82.12	82.12	82.78	81.12	399,900
April 11, 2025	80.88	82.12	82.12	82.32	79.98	357,128
April 10, 2025	81.87	80.71	80.71	82.01	78.71	518,113
April 09, 2025	78.88	83.19	83.19	84.24	77.66	484,200
April 08, 2025	82.81	79.83	79.83	83.55	78.63	418,521
April 07, 2025	80.2	81.46	81.46	83.15	79.3	781,217
April 04, 2025	83.12	82.85	82.85	84.75	82.29	568,910

Prestige Consumer Healthcare Inc. (PBH) NYSE