Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
80.90
-0.25 (-0.31%)
Jun 27, 2025, 4:00 PM - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 81.27 | 81.33 | 80.05 | 80.90 | 80.90 | -0.31% | 743,529 |
| Jun 26, 2025 | 81.73 | 81.81 | 78.84 | 81.15 | 81.15 | -0.72% | 587,359 |
| Jun 25, 2025 | 84.22 | 84.70 | 81.68 | 81.74 | 81.74 | -3.46% | 351,110 |
| Jun 24, 2025 | 84.80 | 85.29 | 83.93 | 84.67 | 84.67 | 0.33% | 371,482 |
| Jun 23, 2025 | 83.43 | 84.53 | 83.24 | 84.39 | 84.39 | 1.14% | 294,482 |
| Jun 20, 2025 | 83.87 | 84.03 | 83.00 | 83.44 | 83.44 | -0.24% | 362,361 |
| Jun 18, 2025 | 83.87 | 84.10 | 83.28 | 83.64 | 83.64 | -0.05% | 362,353 |
| Jun 17, 2025 | 83.01 | 84.25 | 82.85 | 83.68 | 83.68 | 0.04% | 321,538 |
| Jun 16, 2025 | 84.15 | 85.00 | 83.54 | 83.65 | 83.65 | -0.38% | 208,581 |
| Jun 13, 2025 | 83.94 | 84.78 | 83.74 | 83.97 | 83.97 | -1.37% | 222,224 |
| Jun 12, 2025 | 84.83 | 85.57 | 84.60 | 85.14 | 85.14 | 0.02% | 278,547 |
| Jun 11, 2025 | 86.57 | 87.12 | 85.08 | 85.12 | 85.12 | -1.75% | 302,080 |
| Jun 10, 2025 | 85.92 | 87.09 | 85.69 | 86.64 | 86.64 | 1.12% | 199,361 |
| Jun 9, 2025 | 85.18 | 85.98 | 83.97 | 85.68 | 85.68 | 0.73% | 240,067 |
| Jun 6, 2025 | 85.50 | 85.50 | 84.45 | 85.06 | 85.06 | 0.52% | 189,224 |
| Jun 5, 2025 | 84.79 | 84.99 | 84.08 | 84.62 | 84.62 | -0.20% | 283,545 |
| Jun 4, 2025 | 84.87 | 85.83 | 84.51 | 84.79 | 84.79 | -0.09% | 369,346 |
| Jun 3, 2025 | 85.62 | 85.81 | 84.15 | 84.87 | 84.87 | -0.73% | 250,170 |
| Jun 2, 2025 | 85.34 | 86.05 | 84.48 | 85.49 | 85.49 | -0.21% | 291,284 |
| May 30, 2025 | 84.54 | 86.19 | 84.15 | 85.67 | 85.67 | 1.41% | 330,734 |
| May 29, 2025 | 84.56 | 84.91 | 83.82 | 84.48 | 84.48 | 0.15% | 273,513 |
| May 28, 2025 | 85.88 | 86.29 | 84.24 | 84.35 | 84.35 | -1.78% | 290,686 |
| May 27, 2025 | 86.62 | 86.76 | 85.76 | 85.88 | 85.88 | 0.15% | 296,398 |
| May 23, 2025 | 84.70 | 86.16 | 84.33 | 85.75 | 85.75 | 0.87% | 341,432 |
| May 22, 2025 | 84.39 | 85.40 | 83.86 | 85.01 | 85.01 | 0.70% | 381,921 |
| May 21, 2025 | 86.97 | 87.06 | 84.36 | 84.42 | 84.42 | -3.59% | 441,579 |
| May 20, 2025 | 88.81 | 89.24 | 86.92 | 87.56 | 87.56 | -1.55% | 595,687 |
| May 19, 2025 | 88.88 | 89.18 | 88.23 | 88.94 | 88.94 | -0.17% | 249,025 |
| May 16, 2025 | 87.11 | 89.37 | 87.11 | 89.09 | 89.09 | 2.27% | 374,117 |
| May 15, 2025 | 86.12 | 87.50 | 85.58 | 87.11 | 87.11 | 2.00% | 382,537 |
| May 14, 2025 | 86.27 | 86.84 | 85.40 | 85.40 | 85.40 | -1.81% | 402,323 |
| May 13, 2025 | 87.94 | 88.19 | 86.15 | 86.97 | 86.97 | -1.22% | 380,750 |
| 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 |