Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 59.13 59.13 56.79 57.19 270,337 -1.84(-3.12%)
Sep 28, 2023 59.83 60.40 58.48 59.03 313,180 -0.65(-1.09%)
Sep 27, 2023 58.95 60.05 58.93 59.68 396,132 +0.83(+1.41%)
Sep 26, 2023 58.16 59.19 58.16 58.85 175,099 +0.47(+0.81%)
Sep 25, 2023 57.71 58.98 58.34 58.38 157,979 +0.46(+0.79%)
Sep 22, 2023 57.40 58.37 57.34 57.92 203,745 +0.49(+0.85%)
Sep 21, 2023 57.75 57.83 57.35 57.43 142,363 -0.53(-0.91%)
Sep 20, 2023 58.25 58.79 57.82 57.96 128,709 -0.19(-0.33%)
Sep 19, 2023 57.94 58.20 57.41 58.15 147,508 +0.10(+0.17%)
Sep 18, 2023 57.84 58.65 57.64 58.05 153,766 +0.17(+0.29%)
Sep 15, 2023 58.84 59.12 57.72 57.88 883,466 -0.93(-1.58%)
Sep 14, 2023 58.92 59.48 58.65 58.81 168,764 +0.09(+0.15%)
Sep 13, 2023 57.78 58.82 57.43 58.72 187,581 +0.80(+1.38%)
Sep 12, 2023 57.37 57.96 57.17 57.92 158,418 +0.43(+0.75%)
Sep 11, 2023 57.01 57.62 56.57 57.49 218,446 +0.79(+1.39%)
Sep 08, 2023 56.95 56.95 56.39 56.70 158,361 -0.31(-0.54%)
Sep 07, 2023 58.13 58.15 56.97 57.01 273,476 -0.89(-1.54%)
Sep 06, 2023 57.13 58.35 56.59 57.90 315,741 +0.87(+1.53%)
Sep 05, 2023 57.60 57.60 56.64 57.03 292,060 -1.34(-2.30%)
Sep 01, 2023 58.71 59.00 58.29 58.37 192,658 +0.04(+0.07%)
Aug 31, 2023 59.27 59.57 58.18 58.33 198,718 -1.01(-1.70%)
Aug 30, 2023 59.44 59.77 59.19 59.34 136,053 -0.16(-0.27%)
Aug 29, 2023 59.72 59.74 59.10 59.50 195,846 -0.28(-0.47%)
Aug 28, 2023 60.34 60.65 59.37 59.78 229,842 -0.45(-0.75%)
Aug 25, 2023 60.27 60.80 59.75 60.23 200,100 +0.23(+0.38%)
Aug 24, 2023 59.48 60.16 59.43 60.00 198,256 +0.13(+0.22%)
Aug 23, 2023 59.46 59.88 58.82 59.87 193,038 +0.66(+1.11%)
Aug 22, 2023 58.74 59.70 58.62 59.21 134,108 +0.22(+0.37%)
Aug 21, 2023 59.14 59.28 58.66 58.99 267,185 -0.26(-0.44%)
Aug 18, 2023 59.84 60.17 59.16 59.25 451,447 -0.74(-1.23%)
Aug 17, 2023 61.30 61.53 59.89 59.99 420,399 -1.23(-2.01%)
Aug 16, 2023 62.55 62.75 61.11 61.22 273,281 -1.48(-2.36%)
Aug 15, 2023 63.72 63.73 62.27 62.70 217,081 -0.73(-1.15%)
Aug 14, 2023 64.33 64.33 63.31 63.43 199,257 -1.22(-1.89%)
Aug 11, 2023 63.74 64.77 63.74 64.65 109,046 +0.48(+0.75%)
Aug 10, 2023 64.80 65.53 64.08 64.17 141,783 -0.86(-1.32%)
Aug 09, 2023 64.20 65.27 64.06 65.03 232,559 +0.76(+1.18%)
Aug 08, 2023 68.20 68.20 64.19 64.27 421,717 -4.02(-5.89%)
Aug 07, 2023 67.38 68.53 67.02 68.29 182,868 +0.97(+1.44%)
Aug 04, 2023 65.88 67.62 65.88 67.32 290,297 +0.80(+1.20%)
Aug 03, 2023 66.83 66.83 65.31 66.52 357,123 +0.62(+0.94%)
Aug 02, 2023 64.91 66.35 64.91 65.90 240,275 +0.53(+0.81%)
Aug 01, 2023 65.29 65.39 64.37 65.37 244,974 +0.16(+0.25%)
Jul 31, 2023 64.90 65.89 64.90 65.21 252,069 +0.21(+0.32%)
Jul 28, 2023 65.17 65.50 64.72 65.00 264,233 +0.40(+0.62%)
Jul 27, 2023 64.14 64.96 63.90 64.60 384,453 +0.42(+0.65%)
Jul 26, 2023 63.72 64.96 63.65 64.18 224,083 +0.28(+0.44%)
Jul 25, 2023 62.65 64.11 62.65 63.90 202,730 +0.91(+1.44%)
Jul 24, 2023 62.50 63.32 62.10 62.99 214,104 +0.79(+1.27%)
Jul 21, 2023 61.43 62.25 61.36 62.20 255,921 +1.10(+1.80%)
Jul 20, 2023 60.91 61.33 60.18 61.10 155,510 +0.56(+0.93%)
Jul 19, 2023 59.73 60.61 59.73 60.54 214,546 +0.78(+1.31%)
Jul 18, 2023 59.07 60.04 59.07 59.76 160,093 +0.54(+0.91%)
Jul 17, 2023 58.91 59.54 58.72 59.22 176,261 +0.22(+0.37%)
Jul 14, 2023 58.81 59.35 58.40 59.00 145,689 +0.06(+0.10%)
Jul 13, 2023 58.90 59.46 58.73 58.94 278,937 +0.15(+0.26%)
Jul 12, 2023 57.88 59.06 57.82 58.79 398,586 +1.18(+2.05%)
Jul 11, 2023 57.63 58.17 57.16 57.61 203,793 -0.14(-0.24%)
Jul 10, 2023 57.15 58.16 57.15 57.75 182,480 +0.47(+0.82%)
Jul 07, 2023 57.77 58.32 57.26 57.28 161,322 -0.61(-1.05%)
Jul 06, 2023 58.32 58.67 57.77 57.89 167,396 -0.64(-1.09%)
Jul 05, 2023 59.18 59.33 58.48 58.53 176,493 -0.65(-1.10%)
Jul 03, 2023 59.12 59.60 58.94 59.18 78,380 -0.25(-0.42%)
Jun 30, 2023 59.42 60.00 58.92 59.43 220,032 +0.45(+0.76%)
Jun 29, 2023 57.80 59.23 57.78 58.98 221,181 +1.06(+1.83%)
Jun 28, 2023 58.39 58.55 57.42 57.92 111,926 -0.23(-0.40%)
Jun 27, 2023 57.67 58.52 57.58 58.15 144,144 +0.26(+0.45%)
Jun 26, 2023 57.17 58.02 57.17 57.89 197,570 +0.68(+1.19%)
Jun 23, 2023 56.75 57.35 56.54 57.21 444,553 +0.22(+0.39%)
Jun 22, 2023 57.01 57.09 56.49 56.99 254,841 +0.26(+0.46%)
Jun 21, 2023 56.61 57.22 56.25 56.73 246,315 -0.08(-0.14%)
Jun 20, 2023 57.70 57.74 56.80 56.81 267,373 -0.90(-1.56%)
Jun 16, 2023 58.02 58.02 57.11 57.71 692,656 +0.45(+0.79%)
Jun 15, 2023 57.46 57.92 57.11 57.26 322,639 -2.24(-3.76%)
May 08, 2023 60.61 60.61 59.01 59.50 193,882 -1.26(-2.07%)
May 05, 2023 62.09 62.93 59.18 60.76 268,643 -1.26(-2.03%)
May 04, 2023 62.58 64.07 60.49 62.02 324,031 +0.77(+1.26%)
May 03, 2023 62.11 62.27 61.16 61.25 191,764 -0.48(-0.78%)
May 02, 2023 62.06 62.42 60.87 61.73 154,479 -0.73(-1.17%)
May 01, 2023 61.58 62.92 61.42 62.46 211,914 +0.93(+1.51%)
Apr 28, 2023 61.63 62.05 61.16 61.53 194,853 -0.27(-0.44%)
Apr 27, 2023 60.95 61.82 60.46 61.80 125,811 +0.71(+1.16%)
Apr 26, 2023 60.83 61.14 60.47 61.09 153,843 -0.35(-0.57%)
Apr 25, 2023 61.99 62.50 61.41 61.44 166,208 -0.96(-1.54%)
Apr 24, 2023 62.07 62.67 61.83 62.40 176,042 +0.20(+0.32%)
Apr 21, 2023 63.13 63.27 62.05 62.20 101,467 -0.26(-0.42%)
Apr 20, 2023 61.54 62.57 61.25 62.46 140,818 +0.81(+1.31%)
Apr 19, 2023 61.62 61.88 61.18 61.65 252,695 +0.18(+0.29%)
Apr 18, 2023 62.34 62.34 61.23 61.47 168,105 -0.87(-1.40%)
Apr 17, 2023 62.82 63.06 62.31 62.34 185,748 -0.50(-0.80%)
Apr 14, 2023 63.58 63.65 62.50 62.84 111,214 -0.92(-1.44%)
Apr 13, 2023 63.68 63.77 63.25 63.76 196,120 +0.11(+0.17%)
Apr 12, 2023 63.58 64.06 63.50 63.65 113,757 +0.27(+0.43%)
Apr 11, 2023 63.34 63.92 63.24 63.38 143,752 -0.03(-0.05%)
Apr 10, 2023 63.25 63.87 62.84 63.41 183,396 +0.05(+0.08%)
Apr 06, 2023 63.61 63.61 62.87 63.36 158,336 +0.29(+0.46%)
Apr 05, 2023 62.73 63.33 62.50 63.07 233,195 +0.52(+0.83%)
Apr 04, 2023 63.29 63.29 62.12 62.55 221,397 -0.91(-1.43%)
Apr 03, 2023 62.49 63.63 62.22 63.46 252,997 +0.83(+1.33%)
Mar 31, 2023 62.19 62.71 61.98 62.63 249,654 +0.61(+0.98%)
Mar 30, 2023 61.60 62.09 61.28 62.02 164,366 +0.53(+0.86%)
Mar 29, 2023 62.73 62.73 61.25 61.49 213,509 -1.17(-1.87%)
Mar 28, 2023 62.14 62.87 62.14 62.66 208,658 +0.21(+0.34%)
Mar 27, 2023 62.69 63.33 61.75 62.45 416,262 +0.17(+0.27%)
Mar 24, 2023 61.02 62.51 60.46 62.28 194,562 +1.30(+2.13%)
Mar 23, 2023 61.03 61.56 60.46 60.98 250,881 +0.02(+0.03%)
Mar 22, 2023 61.36 62.21 60.82 60.96 236,537 -0.40(-0.65%)
Mar 21, 2023 62.02 62.54 60.60 61.36 388,957 -0.26(-0.42%)
Mar 20, 2023 61.54 62.45 61.54 61.62 279,821 +0.34(+0.55%)
Mar 17, 2023 61.51 61.76 61.09 61.28 1,052,081 -0.50(-0.81%)
Mar 16, 2023 59.75 61.80 59.70 61.78 499,403 +1.54(+2.56%)
Mar 15, 2023 59.99 60.38 59.04 60.24 344,896 -0.42(-0.69%)
Mar 14, 2023 59.54 60.73 59.54 60.66 317,624 +1.77(+3.01%)
Mar 13, 2023 58.74 59.50 58.55 58.89 391,277 -0.33(-0.56%)
Mar 10, 2023 58.69 59.53 58.52 59.22 278,527 +0.30(+0.51%)
Mar 09, 2023 58.76 59.11 58.63 58.92 215,242 +0.51(+0.87%)
Mar 08, 2023 58.99 59.66 58.18 58.41 429,314 -0.45(-0.76%)
Mar 07, 2023 59.22 59.23 58.66 58.86 248,190 -0.26(-0.44%)
Mar 06, 2023 60.15 60.22 58.52 59.12 320,368 -1.19(-1.97%)
Mar 03, 2023 61.13 61.44 60.28 60.31 320,237 -0.65(-1.07%)
Mar 02, 2023 60.31 61.01 60.31 60.96 113,873 +0.42(+0.69%)
Mar 01, 2023 60.16 60.81 59.69 60.54 170,953 +0.29(+0.48%)
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%)
Dec 01, 2022 61.57 62.88 60.89 62.81 269,572 +1.35(+2.20%)
Nov 30, 2022 60.55 61.49 59.71 61.46 297,998 +0.91(+1.50%)
Nov 29, 2022 60.19 60.67 59.88 60.55 209,726 +0.12(+0.20%)
Nov 28, 2022 60.47 60.66 59.99 60.43 234,493 +0.05(+0.08%)
Nov 25, 2022 59.98 60.47 59.86 60.38 97,696 +0.58(+0.97%)
Nov 23, 2022 61.10 61.10 59.66 59.80 105,181 -1.10(-1.81%)
Nov 22, 2022 59.19 60.98 59.19 60.90 206,200 +1.33(+2.23%)
Nov 21, 2022 59.81 60.50 59.25 59.57 287,195 -0.18(-0.30%)
Nov 18, 2022 59.18 59.76 58.66 59.75 323,442 +1.31(+2.24%)
Nov 17, 2022 58.58 59.28 57.88 58.44 297,832 +0.09(+0.15%)
Nov 16, 2022 59.00 59.34 57.91 58.35 289,533 -0.44(-0.75%)
Nov 15, 2022 59.12 59.61 58.09 58.79 197,142 +0.07(+0.12%)
Nov 14, 2022 57.58 59.76 57.04 58.72 205,656 +1.13(+1.96%)
Nov 11, 2022 57.98 57.98 56.89 57.59 190,086 -0.40(-0.69%)
Nov 10, 2022 57.80 58.47 57.35 57.99 205,332 +1.68(+2.98%)
Nov 09, 2022 56.72 57.34 56.05 56.31 171,118 -0.49(-0.86%)
Nov 08, 2022 57.18 57.23 56.41 56.80 237,211 -0.38(-0.66%)
Nov 07, 2022 55.63 57.33 55.28 57.18 294,521 +1.69(+3.05%)
Nov 04, 2022 54.54 55.61 54.01 55.49 232,044 +0.86(+1.57%)
Nov 03, 2022 53.94 55.23 52.00 54.63 264,153 +0.35(+0.64%)
Nov 02, 2022 55.39 55.58 54.28 54.28 222,238 -1.15(-2.07%)
Nov 01, 2022 54.48 55.47 54.27 55.43 183,440 +0.95(+1.74%)
Oct 31, 2022 55.64 55.64 54.44 54.48 164,314 -0.93(-1.68%)
Oct 28, 2022 54.72 55.73 54.47 55.41 184,917 +1.06(+1.95%)
Oct 27, 2022 54.96 55.26 54.17 54.35 154,782 -0.27(-0.49%)
Oct 26, 2022 53.48 55.26 52.89 54.62 297,138 +1.59(+3.00%)
Oct 25, 2022 52.75 53.52 52.70 53.03 231,683 +0.18(+0.34%)
Oct 24, 2022 52.58 53.50 52.47 52.85 171,843 +0.45(+0.86%)
Oct 21, 2022 51.77 52.74 51.33 52.40 214,491 +0.88(+1.71%)
Oct 20, 2022 52.17 52.17 51.33 51.52 208,042 -0.68(-1.30%)
Oct 19, 2022 53.26 53.64 52.13 52.20 260,412 -1.23(-2.30%)
Oct 18, 2022 52.47 53.76 52.47 53.43 216,113 +1.23(+2.36%)
Oct 17, 2022 51.27 52.51 51.16 52.20 262,375 +1.57(+3.10%)
Oct 14, 2022 51.47 51.67 50.54 50.63 166,962 -0.61(-1.19%)
Oct 13, 2022 49.48 51.70 49.34 51.24 234,311 +1.42(+2.85%)
Oct 12, 2022 50.62 51.03 49.82 49.82 270,299 -0.78(-1.54%)
Oct 11, 2022 50.30 51.07 50.06 50.60 308,209 +0.46(+0.92%)
Oct 10, 2022 49.75 50.80 49.67 50.14 153,976 +0.39(+0.78%)
Oct 07, 2022 49.81 50.08 49.00 49.75 223,130 -0.10(-0.20%)
Oct 06, 2022 50.32 50.54 49.58 49.85 187,984 -0.68(-1.35%)
Oct 05, 2022 50.27 50.87 50.06 50.53 197,445 -0.33(-0.65%)
Oct 04, 2022 50.11 51.12 49.81 50.86 293,014 +1.11(+2.23%)
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.