Prestige Consumer Healthcare(PBH)
$46.19+0.87 (+1.92%)
PBH
Prestige Consumer Healthcare historical prices
$46.19
At close:+0.87 (+1.92%)
Want to see PBH full AI Analyst Report?
Prestige Consumer Healthcare (PBH) Historical Prices
124 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.69 | 46.41 | 45.23 | 46.19 | 46.19 | +1.92% | 500,436 | 0.89 |
| Nov 12, 2026 | 44.72 | 45.48 | 44.01 | 45.32 | 45.32 | +2.60% | 550,302 | 0.97 |
| Nov 11, 2026 | 44.27 | 44.78 | 43.69 | 44.17 | 44.17 | -1.78% | 386,229 | 0.68 |
| Nov 10, 2026 | 43.49 | 45.04 | 42.94 | 44.97 | 44.97 | +4.63% | 545,278 | 0.96 |
| Nov 09, 2026 | 43.32 | 43.77 | 42.66 | 43.67 | 43.67 | +1.61% | 619,208 | 1.09 |
| Nov 06, 2026 | 43.51 | 43.62 | 41.77 | 42.98 | 42.98 | -3.02% | 1,127,190 | 2.02 |
| Nov 05, 2026 | 50.92 | 50.92 | 43.79 | 44.32 | 44.32 | -16.82% | 1,719,271 | 3.17 |
| Nov 04, 2026 | 50.50 | 53.40 | 50.50 | 53.28 | 53.28 | +7.55% | 800,223 | 1.49 |
| Nov 03, 2026 | 49.39 | 49.77 | 48.75 | 49.54 | 49.54 | -0.38% | 610,523 | 1.13 |
| Nov 02, 2026 | 50.08 | 50.24 | 48.76 | 49.73 | 49.73 | +1.37% | 596,079 | 1.10 |
| Oct 30, 2026 | 50.23 | 50.23 | 48.78 | 49.06 | 49.06 | +0.64% | 371,488 | 0.67 |
| Oct 29, 2026 | 48.71 | 48.97 | 47.88 | 48.75 | 48.75 | +2.01% | 343,410 | 0.61 |
| Oct 28, 2026 | 46.84 | 48.13 | 46.63 | 47.79 | 47.79 | +0.84% | 504,884 | 0.90 |
| Oct 27, 2026 | 47.79 | 47.79 | 46.47 | 47.39 | 47.39 | -1.58% | 576,286 | 1.04 |
| Oct 26, 2026 | 48.00 | 48.78 | 47.71 | 48.15 | 48.15 | +0.73% | 588,021 | 1.06 |
| Oct 23, 2026 | 48.96 | 49.34 | 47.70 | 47.80 | 47.80 | -3.36% | 529,772 | 0.96 |
| Oct 22, 2026 | 48.49 | 49.64 | 47.50 | 49.46 | 49.46 | +3.21% | 660,900 | 1.21 |
| Oct 21, 2026 | 48.77 | 48.84 | 47.50 | 47.92 | 47.92 | -2.92% | 424,299 | 0.78 |
| Oct 20, 2026 | 50.35 | 50.37 | 48.99 | 49.36 | 49.36 | -0.70% | 536,732 | 0.98 |
| Oct 19, 2026 | 49.68 | 50.59 | 49.41 | 49.71 | 49.71 | -0.42% | 682,141 | 1.26 |
| Oct 16, 2026 | 49.48 | 50.27 | 49.28 | 49.92 | 49.92 | +1.46% | 580,659 | 1.07 |
| Oct 15, 2026 | 49.41 | 50.84 | 48.83 | 49.20 | 49.20 | +1.65% | 533,927 | 0.97 |
| Oct 14, 2026 | 48.70 | 49.15 | 47.85 | 48.40 | 48.40 | -0.21% | 683,968 | 1.26 |
| Oct 13, 2026 | 49.52 | 49.78 | 48.45 | 48.50 | 48.50 | -1.02% | 494,719 | 0.91 |
| Oct 12, 2026 | 48.52 | 49.41 | 47.80 | 49.00 | 49.00 | +1.60% | 416,364 | 0.77 |
| Oct 09, 2026 | 47.80 | 48.73 | 47.48 | 48.23 | 48.23 | +0.75% | 323,705 | 0.59 |
| Oct 08, 2026 | 47.62 | 47.94 | 46.74 | 47.87 | 47.87 | +0.63% | 558,508 | 1.03 |
| Oct 07, 2026 | 46.57 | 47.72 | 46.34 | 47.57 | 47.57 | +2.43% | 460,852 | 0.85 |
| Oct 06, 2026 | 45.90 | 46.61 | 45.58 | 46.44 | 46.44 | +1.84% | 660,926 | 1.23 |
| Oct 05, 2026 | 45.11 | 45.88 | 44.77 | 45.60 | 45.60 | +0.75% | 604,369 | 1.13 |
| Oct 02, 2026 | 44.88 | 45.75 | 44.60 | 45.26 | 45.26 | +1.09% | 543,299 | 1.01 |
| Oct 01, 2026 | 45.76 | 46.13 | 44.64 | 44.77 | 44.77 | -2.40% | 731,382 | 1.38 |
| Sep 30, 2026 | 46.69 | 46.69 | 45.85 | 45.87 | 45.87 | -1.86% | 583,491 | 1.12 |
| Sep 29, 2026 | 46.73 | 46.85 | 46.04 | 46.74 | 46.74 | -0.40% | 566,702 | 1.09 |
| Sep 28, 2026 | 46.25 | 47.33 | 46.24 | 46.93 | 46.93 | +0.69% | 651,764 | 1.25 |
| Sep 25, 2026 | 45.34 | 46.72 | 44.97 | 46.61 | 46.61 | +2.10% | 467,652 | 0.89 |
| Sep 24, 2026 | 46.12 | 46.49 | 45.30 | 45.65 | 45.65 | -0.59% | 627,215 | 1.19 |
| Sep 23, 2026 | 47.45 | 47.46 | 45.91 | 45.92 | 45.92 | -3.79% | 503,990 | 0.92 |
| Sep 22, 2026 | 47.55 | 47.80 | 47.02 | 47.73 | 47.73 | +1.99% | 619,563 | 1.13 |
| Sep 21, 2026 | 45.01 | 47.00 | 44.46 | 46.80 | 46.80 | +4.07% | 660,423 | 1.21 |
| Sep 18, 2026 | 46.29 | 46.40 | 44.88 | 44.97 | 44.97 | -3.23% | 2,020,574 | 3.84 |
| Sep 17, 2026 | 47.20 | 47.49 | 45.90 | 46.47 | 46.47 | -0.83% | 504,030 | 0.94 |
| Sep 16, 2026 | 46.83 | 47.69 | 46.49 | 46.86 | 46.86 | +0.39% | 536,930 | 0.98 |
| Sep 15, 2026 | 47.22 | 48.25 | 46.38 | 46.68 | 46.68 | -1.97% | 767,131 | 1.40 |
| Sep 14, 2026 | 47.91 | 48.42 | 47.17 | 47.62 | 47.62 | +1.43% | 580,758 | 1.06 |
| Sep 11, 2026 | 47.68 | 47.75 | 46.48 | 46.95 | 46.95 | -0.82% | 495,641 | 0.90 |
| Sep 10, 2026 | 49.37 | 49.51 | 47.29 | 47.34 | 47.34 | -2.79% | 513,593 | 0.93 |
| Sep 09, 2026 | 49.53 | 49.87 | 48.17 | 48.70 | 48.70 | -2.19% | 474,868 | 0.86 |
| Sep 08, 2026 | 51.67 | 51.67 | 49.73 | 49.79 | 49.79 | -4.73% | 418,334 | 0.75 |
| Sep 07, 2026 | 51.80 | 52.58 | 51.80 | 52.26 | 52.26 | 0.00% | 0 | 0.00 |
