Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
88.04
+0.74 (0.85%)
At close: May 12, 2025, 4:00 PM
88.04
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 88.39 | 88.64 | 86.71 | 88.04 | 88.04 | 0.85% | 397,951 |
| May 9, 2025 | 86.12 | 88.00 | 85.69 | 87.30 | 87.30 | 0.30% | 405,208 |
| May 8, 2025 | 83.82 | 87.35 | 83.56 | 87.04 | 87.04 | 6.92% | 669,949 |
| May 7, 2025 | 81.64 | 82.29 | 80.99 | 81.41 | 81.41 | 0.47% | 523,043 |
| May 6, 2025 | 82.53 | 82.53 | 80.62 | 81.03 | 81.03 | -2.35% | 412,521 |
| May 5, 2025 | 84.16 | 84.33 | 82.80 | 82.98 | 82.98 | -1.44% | 317,370 |
| May 2, 2025 | 82.95 | 84.90 | 82.83 | 84.19 | 84.19 | 2.38% | 340,824 |
| May 1, 2025 | 80.78 | 83.13 | 79.32 | 82.23 | 82.23 | 1.23% | 577,085 |
| Apr 30, 2025 | 82.30 | 82.30 | 80.52 | 81.23 | 81.23 | -0.85% | 345,614 |
| Apr 29, 2025 | 80.56 | 82.44 | 80.30 | 81.93 | 81.93 | 1.21% | 235,567 |
| Apr 28, 2025 | 80.73 | 81.68 | 80.16 | 80.95 | 80.95 | 0.51% | 288,150 |
| Apr 25, 2025 | 79.10 | 80.66 | 78.35 | 80.54 | 80.54 | 1.27% | 271,363 |
| Apr 24, 2025 | 79.73 | 80.32 | 79.32 | 79.53 | 79.53 | -0.30% | 328,139 |
| Apr 23, 2025 | 81.00 | 82.88 | 79.58 | 79.77 | 79.77 | -0.57% | 347,558 |
| Apr 22, 2025 | 79.18 | 80.23 | 78.70 | 80.23 | 80.23 | 2.11% | 244,415 |
| Apr 21, 2025 | 80.12 | 80.51 | 78.05 | 78.57 | 78.57 | -2.13% | 255,055 |
| Apr 17, 2025 | 79.66 | 80.94 | 79.66 | 80.28 | 80.28 | 0.60% | 293,027 |
| Apr 16, 2025 | 81.37 | 81.52 | 79.44 | 79.80 | 79.80 | -1.41% | 301,424 |
| Apr 15, 2025 | 82.29 | 83.07 | 80.75 | 80.94 | 80.94 | -1.44% | 333,826 |
| Apr 14, 2025 | 82.78 | 82.78 | 81.12 | 82.12 | 82.12 | - | 399,853 |
| Apr 11, 2025 | 80.88 | 82.32 | 79.98 | 82.12 | 82.12 | 1.75% | 358,425 |
| Apr 10, 2025 | 81.87 | 82.01 | 78.71 | 80.71 | 80.71 | -2.98% | 519,304 |
| Apr 9, 2025 | 78.88 | 84.24 | 77.66 | 83.19 | 83.19 | 4.21% | 484,163 |
| Apr 8, 2025 | 82.81 | 83.55 | 78.63 | 79.83 | 79.83 | -2.00% | 418,521 |
| Apr 7, 2025 | 80.20 | 83.15 | 79.30 | 81.46 | 81.46 | -1.68% | 781,922 |
| Apr 4, 2025 | 83.12 | 84.75 | 82.29 | 82.85 | 82.85 | -2.01% | 568,910 |
| Apr 3, 2025 | 84.84 | 86.98 | 84.40 | 84.55 | 84.55 | -1.72% | 447,236 |
| Apr 2, 2025 | 85.06 | 86.57 | 84.92 | 86.03 | 86.03 | 0.35% | 298,869 |
| Apr 1, 2025 | 86.29 | 88.55 | 85.42 | 85.73 | 85.73 | -0.28% | 730,056 |
| Mar 31, 2025 | 84.31 | 86.86 | 84.31 | 85.97 | 85.97 | 1.03% | 563,405 |
| Mar 28, 2025 | 86.19 | 86.39 | 84.52 | 85.09 | 85.09 | -1.10% | 314,373 |
| Mar 27, 2025 | 85.31 | 86.15 | 85.24 | 86.04 | 86.04 | 1.22% | 339,720 |
| Mar 26, 2025 | 85.25 | 86.01 | 84.08 | 85.00 | 85.00 | - | 297,697 |
| Mar 25, 2025 | 85.30 | 86.40 | 84.35 | 85.00 | 85.00 | -0.43% | 306,771 |
| Mar 24, 2025 | 84.50 | 85.50 | 84.38 | 85.37 | 85.37 | 1.38% | 274,100 |
| Mar 21, 2025 | 83.71 | 84.89 | 83.32 | 84.21 | 84.21 | -0.18% | 641,724 |
| Mar 20, 2025 | 83.08 | 84.37 | 83.08 | 84.36 | 84.36 | 0.87% | 205,044 |
| Mar 19, 2025 | 83.86 | 84.62 | 82.99 | 83.63 | 83.63 | -0.35% | 219,250 |
| Mar 18, 2025 | 84.38 | 84.79 | 83.55 | 83.92 | 83.92 | -1.13% | 209,123 |
| Mar 17, 2025 | 83.51 | 85.39 | 83.35 | 84.88 | 84.88 | 1.42% | 321,552 |
| Mar 14, 2025 | 83.10 | 83.83 | 82.64 | 83.69 | 83.69 | 1.04% | 258,095 |
| Mar 13, 2025 | 82.78 | 83.89 | 82.28 | 82.83 | 82.83 | -0.10% | 262,472 |
| Mar 12, 2025 | 84.52 | 85.11 | 81.78 | 82.91 | 82.91 | -2.56% | 441,044 |
| Mar 11, 2025 | 86.98 | 87.51 | 85.09 | 85.09 | 85.09 | -2.04% | 412,127 |
| Mar 10, 2025 | 88.01 | 90.04 | 86.07 | 86.86 | 86.86 | -2.43% | 535,883 |
| Mar 7, 2025 | 86.64 | 89.65 | 85.91 | 89.02 | 89.02 | 2.22% | 604,738 |
| Mar 6, 2025 | 84.76 | 87.53 | 84.35 | 87.09 | 87.09 | 1.88% | 371,510 |
| Mar 5, 2025 | 83.95 | 85.95 | 83.95 | 85.48 | 85.48 | 1.48% | 409,751 |
| Mar 4, 2025 | 85.35 | 86.53 | 84.22 | 84.23 | 84.23 | -1.20% | 369,727 |
| Mar 3, 2025 | 84.95 | 86.18 | 84.74 | 85.25 | 85.25 | 0.59% | 349,292 |