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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	84.84	84.55	84.55	86.98	84.4	447,236
April 02, 2025	85.06	86.03	86.03	86.57	84.92	298,869
April 01, 2025	86.29	85.73	85.73	88.55	85.42	730,100
March 31, 2025	84.31	85.97	85.97	86.86	84.31	563,405
March 28, 2025	86.19	85.09	85.09	86.39	84.52	314,400
March 27, 2025	85.31	86.04	86.04	86.15	85.24	339,720
March 26, 2025	85.25	85	85	86.01	84.08	297,700
March 25, 2025	85.3	85	85	86.4	84.35	306,800
March 24, 2025	84.5	85.37	85.37	85.5	84.38	274,100
March 21, 2025	83.71	84.21	84.21	84.89	83.32	622,875
March 20, 2025	83.08	84.36	84.36	84.37	83.08	205,044
March 19, 2025	83.86	83.63	83.63	84.62	82.99	219,300
March 18, 2025	84.38	83.92	83.92	84.79	83.55	209,123
March 17, 2025	83.51	84.88	84.88	85.39	83.35	321,600
March 14, 2025	83.1	83.69	83.69	83.83	82.64	258,100
March 13, 2025	82.78	82.83	82.83	83.89	82.28	262,500
March 12, 2025	84.52	82.91	82.91	85.11	81.78	441,044
March 11, 2025	86.98	85.09	85.09	87.51	85.09	412,127
March 10, 2025	88.01	86.86	86.86	90.04	86.07	535,900
March 07, 2025	86.64	89.02	89.02	89.65	85.91	604,737
March 06, 2025	84.76	87.09	87.09	87.53	84.35	371,510
March 05, 2025	83.95	85.48	85.48	85.95	83.95	409,800
March 04, 2025	85.35	84.23	84.23	86.53	84.22	369,727
March 03, 2025	84.95	85.25	85.25	86.18	84.74	349,300
February 28, 2025	83.82	84.75	84.75	84.83	83.12	445,443
February 27, 2025	85.77	83.73	83.73	85.97	83.4	399,745
February 26, 2025	86.87	86.12	86.12	87.22	85.93	208,382
February 25, 2025	85.37	87.36	87.36	87.8	85.31	382,700
February 24, 2025	84.89	85.08	85.08	85.72	84.47	249,100
February 21, 2025	85.6	84.63	84.63	86.03	84.2	294,102
February 20, 2025	84.56	84.79	84.79	85.11	84	199,239
February 19, 2025	84.46	84.88	84.88	85.55	84.46	323,100
February 18, 2025	85.81	85.19	85.19	86.51	85.14	273,308

Prestige Consumer Healthcare Inc. (PBH) NYSE