Prestige Brand Holdings (NY: PBH )

36.59 USD +1.20 (+3.39%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 35.60 35.85 35.16 35.39 350,921 -0.21(-0.59%)
Dec 02, 2020 35.94 36.46 35.23 35.60 269,695 -0.37(-1.03%)
Dec 01, 2020 35.92 36.10 35.33 35.97 460,337 +0.40(+1.12%)
Nov 30, 2020 36.54 36.95 35.40 35.57 479,507 -1.10(-3.00%)
Nov 27, 2020 36.30 36.80 35.88 36.67 126,300 +0.30(+0.82%)
Nov 25, 2020 36.71 36.89 35.91 36.37 215,300 -0.47(-1.28%)
Nov 24, 2020 36.20 36.97 35.90 36.84 258,683 +0.98(+2.73%)
Nov 23, 2020 36.36 36.58 35.69 35.86 404,465 -0.27(-0.75%)
Nov 20, 2020 36.08 36.46 35.76 36.13 506,100 -0.08(-0.22%)
Nov 19, 2020 35.93 36.44 35.57 36.21 277,020 +0.23(+0.64%)
Nov 18, 2020 36.61 37.38 35.79 35.98 438,049 -0.49(-1.34%)
Nov 17, 2020 35.99 36.56 35.84 36.47 391,673 +0.07(+0.19%)
Nov 16, 2020 36.53 36.67 35.73 36.40 334,072 +0.39(+1.08%)
Nov 13, 2020 35.41 36.21 35.23 36.01 263,900 +0.77(+2.19%)
Nov 12, 2020 35.02 35.37 34.58 35.24 296,243 +0.01(+0.03%)
Nov 11, 2020 35.44 35.63 34.80 35.23 328,615 -0.05(-0.14%)
Nov 10, 2020 34.40 35.83 34.38 35.28 892,390 +1.18(+3.46%)
Nov 09, 2020 34.45 35.34 33.87 34.10 429,796 +1.05(+3.18%)
Nov 06, 2020 33.70 34.36 32.86 33.05 734,600 -0.63(-1.87%)
Nov 05, 2020 34.58 35.36 33.54 33.68 956,972 -0.58(-1.69%)
Nov 04, 2020 33.81 35.11 33.81 34.26 261,610 -0.05(-0.15%)
Nov 03, 2020 34.09 34.60 33.86 34.31 333,746 +0.71(+2.11%)
Nov 02, 2020 33.50 33.95 33.12 33.60 304,881 +0.57(+1.73%)
Oct 30, 2020 33.00 33.35 32.67 33.03 421,500 -0.22(-0.66%)
Oct 29, 2020 32.59 33.58 32.20 33.25 306,972 +0.56(+1.71%)
Oct 28, 2020 32.66 32.91 32.42 32.69 527,387 -0.52(-1.57%)
Oct 27, 2020 34.16 34.73 33.10 33.21 261,921 -1.12(-3.26%)
Oct 26, 2020 33.81 34.56 33.40 34.33 327,703 +0.16(+0.47%)
Oct 23, 2020 34.73 34.97 33.92 34.17 207,400 -0.33(-0.96%)
Oct 22, 2020 33.86 34.67 33.82 34.50 369,852 +0.34(+1.00%)
Oct 21, 2020 34.78 35.07 34.15 34.16 207,302 -0.73(-2.09%)
Oct 20, 2020 35.06 35.47 34.78 34.89 274,846 +0.04(+0.11%)
Oct 19, 2020 36.44 36.44 34.74 34.85 223,029 -1.44(-3.97%)
Oct 16, 2020 36.34 36.93 36.14 36.29 230,000 +0.14(+0.39%)
Oct 15, 2020 35.44 36.22 35.08 36.15 408,222 +0.40(+1.12%)
Oct 14, 2020 36.39 36.81 35.74 35.75 322,944 -0.74(-2.03%)
Oct 13, 2020 37.17 37.26 36.44 36.49 260,816 -1.06(-2.82%)
Oct 12, 2020 37.13 37.66 36.94 37.55 126,012 +0.39(+1.05%)
Oct 09, 2020 36.91 37.17 36.47 37.16 211,500 +0.62(+1.70%)
Oct 08, 2020 36.68 36.89 36.25 36.54 203,042 +0.25(+0.69%)
Oct 07, 2020 36.34 36.63 35.86 36.29 303,310 +0.07(+0.19%)
Oct 06, 2020 36.71 37.06 36.17 36.22 262,962 -0.23(-0.63%)
Oct 05, 2020 36.08 36.56 36.00 36.45 238,376 +0.65(+1.82%)
Oct 02, 2020 35.68 36.15 35.48 35.80 268,600 -0.31(-0.86%)
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.