Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.31 60.82 60.21 60.25 292,837 -0.24(-0.40%)
Feb 27, 2023 61.18 61.25 60.49 60.49 128,430 -0.42(-0.69%)
Feb 24, 2023 61.35 61.36 60.64 60.91 382,966 -0.87(-1.41%)
Feb 23, 2023 60.79 61.98 60.79 61.78 254,191 +0.94(+1.55%)
Feb 22, 2023 61.24 61.32 60.81 60.84 273,391 -0.30(-0.49%)
Feb 21, 2023 61.42 61.58 60.92 61.14 227,097 -0.33(-0.54%)
Feb 17, 2023 61.41 61.50 60.52 61.47 253,586 +0.71(+1.17%)
Feb 16, 2023 59.91 61.10 59.70 60.76 225,120 +0.22(+0.36%)
Feb 15, 2023 59.80 60.56 59.70 60.54 180,360 +0.52(+0.87%)
Feb 14, 2023 60.70 61.29 59.99 60.02 249,948 -0.60(-0.99%)
Feb 13, 2023 59.79 60.63 59.59 60.62 161,310 +1.02(+1.71%)
Feb 10, 2023 59.97 60.29 59.37 59.60 158,622 -0.20(-0.33%)
Feb 09, 2023 60.83 60.85 59.45 59.80 175,861 -0.98(-1.61%)
Feb 08, 2023 60.20 60.81 59.74 60.78 180,019 +0.08(+0.13%)
Feb 07, 2023 60.33 60.89 59.92 60.70 188,263 -0.12(-0.20%)
Feb 06, 2023 60.81 62.39 60.22 60.82 270,504 -0.14(-0.23%)
Feb 03, 2023 60.02 61.46 59.59 60.96 403,907 +0.61(+1.01%)
Feb 02, 2023 65.35 65.71 58.61 60.35 927,632 -5.84(-8.82%)
Feb 01, 2023 65.67 66.99 65.58 66.19 277,720 +0.43(+0.65%)
Jan 31, 2023 65.50 66.20 65.18 65.76 320,187 +0.27(+0.41%)
Jan 30, 2023 65.59 66.13 65.41 65.49 155,908 -0.20(-0.30%)
Jan 27, 2023 65.67 65.94 64.86 65.69 211,294 +0.07(+0.11%)
Jan 26, 2023 65.48 65.91 65.03 65.62 159,213 +0.21(+0.32%)
Jan 25, 2023 66.31 66.31 65.29 65.41 303,041 -0.81(-1.22%)
Jan 24, 2023 67.03 67.03 66.07 66.22 305,093 -0.83(-1.24%)
Jan 23, 2023 66.82 67.13 66.24 67.05 210,751 +0.33(+0.49%)
Jan 20, 2023 66.60 66.77 65.86 66.72 220,294 +0.24(+0.36%)
Jan 19, 2023 65.48 66.92 65.25 66.48 256,194 +0.65(+0.99%)
Jan 18, 2023 65.90 66.21 65.62 65.83 208,996 -0.01(-0.02%)
Jan 17, 2023 66.44 67.45 65.65 65.84 453,087 -0.78(-1.17%)
Jan 13, 2023 66.85 67.19 65.84 66.62 238,874 +0.85(+1.29%)
Jan 12, 2023 65.23 66.11 64.92 65.77 374,908 +0.56(+0.86%)
Jan 11, 2023 65.69 66.80 65.11 65.21 276,302 -0.65(-0.99%)
Jan 10, 2023 66.32 66.67 65.71 65.86 266,491 -0.37(-0.56%)
Jan 09, 2023 66.75 67.13 65.70 66.23 227,644 -0.21(-0.32%)
Jan 06, 2023 65.74 66.77 65.44 66.44 220,449 +1.52(+2.34%)
Jan 05, 2023 64.66 64.93 63.70 64.92 198,007 +0.12(+0.19%)
Jan 04, 2023 63.98 65.25 63.77 64.80 291,248 +1.33(+2.10%)
Jan 03, 2023 62.86 63.51 62.52 63.47 204,261 +0.87(+1.39%)
Dec 30, 2022 63.53 63.53 62.58 62.60 237,765 -1.12(-1.76%)
Dec 29, 2022 63.01 64.05 62.48 63.72 194,372 +1.06(+1.69%)
Dec 28, 2022 63.73 64.00 62.63 62.66 198,603 -0.91(-1.43%)
Dec 27, 2022 62.18 63.61 61.83 63.57 202,595 +1.55(+2.50%)
Dec 23, 2022 61.76 62.35 61.75 62.02 91,920 +0.08(+0.13%)
Dec 22, 2022 62.53 62.53 61.56 61.94 237,369 -0.89(-1.42%)
Dec 21, 2022 61.60 62.84 61.36 62.83 171,019 +1.62(+2.65%)
Dec 20, 2022 61.62 62.12 60.99 61.21 266,769 -0.15(-0.24%)
Dec 19, 2022 60.63 61.39 60.18 61.36 338,389 +0.75(+1.24%)
Dec 16, 2022 59.61 60.63 59.30 60.61 795,457 +0.15(+0.25%)
Dec 15, 2022 61.36 61.36 59.51 60.46 402,568 -1.11(-1.80%)
Dec 14, 2022 61.25 62.20 61.02 61.57 231,455 +0.43(+0.70%)
Dec 13, 2022 63.05 63.09 60.99 61.14 278,621 -0.67(-1.08%)
Dec 12, 2022 61.10 62.02 60.95 61.81 392,670 +0.88(+1.44%)
Dec 09, 2022 61.51 61.70 60.90 60.93 249,945 -0.65(-1.06%)
Dec 08, 2022 60.89 61.79 60.25 61.58 268,938 +0.63(+1.03%)
Dec 07, 2022 60.93 61.46 60.79 60.95 192,504 +0.09(+0.15%)
Dec 06, 2022 61.53 61.57 60.52 60.86 173,511 -0.55(-0.90%)
Dec 05, 2022 63.55 63.55 60.87 61.41 232,025 -2.48(-3.88%)
Dec 02, 2022 62.24 63.91 62.24 63.89 263,908 +1.08(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.