Canada markets close in 4 hours 58 minutes

Prestige Consumer Healthcare Inc. (PBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.15-1.11 (-1.55%)
As of 11:00AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202471.7271.7170.0270.1570.1523,052
May 02, 202471.4971.6770.9771.2671.26180,300
May 01, 202471.8572.0570.9671.1271.12231,600
Apr 30, 202471.5972.1370.9171.7671.76238,100
Apr 29, 202470.7171.7670.7171.7471.74124,400
Apr 26, 202469.9470.7569.8970.4770.47159,000
Apr 25, 202470.0170.3569.2370.1470.14173,800
Apr 24, 202470.8470.9269.7270.1370.13170,800
Apr 23, 202469.9571.8169.9571.2271.22166,700
Apr 22, 202469.9470.8469.5069.8069.80347,300
Apr 19, 202468.2769.9668.1769.6769.67454,200
Apr 18, 202467.9968.8267.9368.3568.35223,800
Apr 17, 202468.3768.5567.4568.0368.03171,400
Apr 16, 202468.5269.1468.0468.0668.06147,500
Apr 15, 202468.5268.9067.8468.1468.14130,400
Apr 12, 202468.8168.9868.1868.2368.23146,800
Apr 11, 202469.1469.5768.5269.1969.19168,500
Apr 10, 202468.3169.3967.7468.9368.93243,900
Apr 09, 202468.9869.2068.2969.1869.18172,800
Apr 08, 202469.4269.4268.4368.6368.63161,000
Apr 05, 202469.6569.9869.0769.1569.15156,900
Apr 04, 202470.1270.2469.7569.7869.78164,000
Apr 03, 202469.6270.4269.2969.4369.43225,300
Apr 02, 202471.2271.6969.6069.9669.96299,700
Apr 01, 202472.5872.5871.0471.6871.68222,800
Mar 28, 202472.7572.9371.9172.5672.56236,100
Mar 27, 202472.7773.1072.3272.6372.63228,600
Mar 26, 202472.0672.1271.4072.0072.00197,600
Mar 25, 202473.5173.6171.5871.5971.59210,300
Mar 22, 202474.0074.6073.2473.2573.25219,300
Mar 21, 202473.6773.9373.0373.8973.89230,600
Mar 20, 202473.4573.8972.6873.3973.39241,900
Mar 19, 202473.9174.8673.0373.5673.56253,900
Mar 18, 202474.4075.3173.2973.6373.63397,000
Mar 15, 202474.0674.7573.2974.6774.67533,100
Mar 14, 202474.7675.0273.5974.0274.02223,100
Mar 13, 202474.1575.1673.9775.0775.07247,900
Mar 12, 202474.2174.8173.7774.1574.15459,500
Mar 11, 202473.3475.0872.8174.5874.58289,800
Mar 08, 202472.7573.9372.5573.7073.70254,600
Mar 07, 202471.8972.9571.4672.6172.61192,400
Mar 06, 202471.5371.7170.5571.4071.40155,300
Mar 05, 202471.8571.9770.8371.2471.24211,900
Mar 04, 202470.1272.0069.3771.9871.98248,100
Mar 01, 202469.6670.5169.3670.1370.13214,800
Feb 29, 202470.1470.1568.7669.5869.58196,300
Feb 28, 202469.5270.3668.7869.5869.58171,700
Feb 27, 202470.0070.0169.1969.8669.86168,700
Feb 26, 202469.5070.4469.1969.9869.98153,700
Feb 23, 202469.5570.0069.4169.7269.72167,700
Feb 22, 202468.8769.5968.6669.4069.40200,700
Feb 21, 202468.7469.3067.9469.2969.29164,900
Feb 20, 202468.5469.5768.4868.7668.76185,100
Feb 16, 202468.8169.5868.6169.1469.14188,200
Feb 15, 202467.9569.3167.8368.7868.78293,300
Feb 14, 202466.6068.4966.4167.7067.70348,300
Feb 13, 202466.7667.7466.1466.5666.56311,100
Feb 12, 202468.7569.0866.3267.9567.95425,800
Feb 09, 202469.0069.0067.6468.6768.67291,300
Feb 08, 202465.6369.3060.0068.8068.80676,500
Feb 07, 202462.8063.3162.2962.9162.91239,000
Feb 06, 202461.7563.3461.7562.9062.90213,900
Feb 05, 202461.4662.1761.3861.8461.84189,800
Feb 02, 202461.7262.4461.6161.8861.88220,400
Feb 01, 202461.9562.9061.5662.5362.53254,600
Jan 31, 202463.1363.1361.0661.5461.54296,700
Jan 30, 202463.5363.5362.4862.7762.77250,600
Jan 29, 202462.8063.5662.2963.5063.50361,400
Jan 26, 202463.0063.3262.4262.9462.94239,300
Jan 25, 202462.0862.6561.6462.6562.65259,900
Jan 24, 202462.1562.1561.0561.4761.47275,700
Jan 23, 202461.5161.8460.7261.5661.56295,700
Jan 22, 202460.0561.2359.3861.1261.12305,800
Jan 19, 202458.9559.5958.2259.5359.53181,200
Jan 18, 202458.8058.9558.3058.7658.76156,100
Jan 17, 202458.5859.8158.4858.8358.83161,600
Jan 16, 202459.3759.6658.8959.0559.05197,000
Jan 12, 202459.6260.4659.0359.5559.55105,600
Jan 11, 202459.8359.8958.8458.8958.89225,200
Jan 10, 202459.3159.8458.8259.7959.79180,300
Jan 09, 202458.7659.8458.5959.5059.50184,100
Jan 08, 202458.8459.3058.1859.2759.27184,500
Jan 05, 202460.1260.6157.9558.8358.83231,300
Jan 04, 202460.6561.1660.3360.7160.71204,400
Jan 03, 202462.4862.4860.4260.4460.44283,200
Jan 02, 202460.9561.9960.9561.9961.99253,900
Dec 29, 202362.0262.0260.8061.2261.22220,100
Dec 28, 202361.5662.0360.9961.8261.82292,600
Dec 27, 202361.8662.2261.3461.8661.86217,800
Dec 26, 202361.9262.2561.3561.7361.73191,600
Dec 22, 202362.0262.6761.7561.9461.94220,100
Dec 21, 202361.1761.7260.4861.6961.69159,700
Dec 20, 202361.1361.9460.4560.6360.63237,700
Dec 19, 202360.6461.4260.6460.9660.96259,800
Dec 18, 202360.2860.5059.4660.3860.38239,500
Dec 15, 202360.9360.9359.3159.9259.92759,600
Dec 14, 202361.1261.6260.3160.9760.97298,800
Dec 13, 202359.8560.6559.1860.5860.58283,700
Dec 12, 202359.6860.2259.2059.9659.96145,800
Dec 11, 202359.7759.8759.3159.4359.43147,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...