Prestige Brand Holdings (NY: PBH )

72.56 -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.25 52.79 52.00 52.10 264,753 -0.05(-0.10%)
Jun 29, 2021 52.39 52.52 52.01 52.15 144,602 -0.16(-0.31%)
Jun 28, 2021 52.86 53.13 51.56 52.31 194,189 -0.53(-1.00%)
Jun 25, 2021 52.69 53.13 52.30 52.84 1,058,413 +0.03(+0.06%)
Jun 24, 2021 52.32 53.15 52.13 52.81 149,232 +0.62(+1.19%)
Jun 23, 2021 52.98 53.03 52.15 52.19 202,025 -0.58(-1.10%)
Jun 22, 2021 53.01 53.01 52.40 52.77 159,240 -0.26(-0.49%)
Jun 21, 2021 52.07 53.17 52.06 53.03 274,735 +1.03(+1.98%)
Jun 18, 2021 52.37 52.71 51.61 52.00 460,121 -0.72(-1.37%)
Jun 17, 2021 52.95 52.95 51.85 52.72 241,784 -0.10(-0.19%)
Jun 16, 2021 52.43 52.85 52.03 52.82 220,706 +0.42(+0.80%)
Jun 15, 2021 52.00 52.44 51.53 52.40 191,649 +0.45(+0.87%)
Jun 14, 2021 51.84 51.95 51.45 51.95 175,502 +0.20(+0.39%)
Jun 11, 2021 51.51 51.77 51.07 51.75 123,060 +0.11(+0.21%)
Jun 10, 2021 50.90 51.65 50.80 51.64 248,356 +0.84(+1.65%)
Jun 09, 2021 50.65 50.91 50.31 50.80 181,571 +0.22(+0.43%)
Jun 08, 2021 49.97 50.67 49.63 50.58 146,341 +0.68(+1.36%)
Jun 07, 2021 49.99 49.99 49.45 49.90 203,961 -0.10(-0.20%)
Jun 04, 2021 50.45 50.53 49.71 50.00 157,797 -0.37(-0.73%)
Jun 03, 2021 49.77 50.63 49.44 50.37 348,874 +0.42(+0.84%)
Jun 02, 2021 50.07 50.71 49.62 49.95 383,209 +0.02(+0.04%)
Jun 01, 2021 50.04 50.48 49.60 49.93 196,094 +0.06(+0.12%)
May 28, 2021 50.72 50.98 49.81 49.87 155,321 -0.43(-0.85%)
May 27, 2021 50.32 51.01 50.13 50.30 299,596 +0.66(+1.33%)
May 26, 2021 49.38 50.08 49.15 49.64 222,661 +0.43(+0.87%)
May 25, 2021 49.97 50.03 49.09 49.21 287,951 -0.59(-1.18%)
May 24, 2021 49.52 50.02 49.30 49.80 153,157 +0.41(+0.83%)
May 21, 2021 50.11 50.15 49.14 49.39 236,695 -0.55(-1.10%)
May 20, 2021 49.37 50.00 49.20 49.94 229,624 +0.41(+0.83%)
May 19, 2021 49.23 49.96 48.77 49.53 230,753 +0.23(+0.47%)
May 18, 2021 49.36 49.66 48.97 49.30 241,352 -0.12(-0.24%)
May 17, 2021 48.44 49.62 48.14 49.42 221,553 +0.92(+1.90%)
May 14, 2021 48.95 48.95 47.81 48.50 218,696 -0.10(-0.21%)
May 13, 2021 46.36 48.66 46.36 48.60 262,241 +1.99(+4.27%)
May 12, 2021 47.07 47.50 46.31 46.61 245,982 -0.50(-1.06%)
May 11, 2021 46.13 47.37 46.12 47.11 236,457 +0.28(+0.60%)
May 10, 2021 46.75 47.93 46.44 46.83 259,557 +0.73(+1.58%)
May 07, 2021 46.93 47.33 45.93 46.10 212,665 -1.00(-2.12%)
May 06, 2021 44.51 47.15 44.37 47.10 322,225 +2.76(+6.22%)
May 05, 2021 44.26 44.37 43.48 44.34 354,875 +0.02(+0.05%)
May 04, 2021 44.33 44.35 43.76 44.32 193,904 -0.01(-0.02%)
May 03, 2021 43.83 44.50 43.46 44.33 308,424 +0.77(+1.77%)
Apr 30, 2021 44.01 44.14 43.40 43.56 244,000 -0.53(-1.20%)
Apr 29, 2021 43.46 44.18 43.21 44.09 162,470 +0.67(+1.54%)
Apr 28, 2021 43.81 44.35 43.38 43.42 205,524 -0.40(-0.91%)
Apr 27, 2021 43.92 44.42 43.70 43.82 229,151 -0.24(-0.54%)
Apr 26, 2021 44.83 45.02 43.72 44.06 224,516 -0.75(-1.67%)
Apr 23, 2021 45.96 45.96 44.81 44.81 202,400 -1.00(-2.18%)
Apr 22, 2021 45.70 45.81 45.02 45.81 305,968 +0.01(+0.02%)
Apr 21, 2021 45.39 45.89 45.12 45.80 208,451 +0.64(+1.42%)
Apr 20, 2021 45.11 45.47 44.80 45.16 189,506 -0.02(-0.04%)
Apr 19, 2021 45.39 45.58 44.86 45.18 187,681 -0.04(-0.09%)
Apr 16, 2021 45.39 45.73 44.88 45.22 270,900 +0.19(+0.42%)
Apr 15, 2021 44.13 45.09 44.11 45.03 251,687 +1.22(+2.78%)
Apr 14, 2021 44.06 44.55 43.57 43.81 207,411 -0.23(-0.52%)
Apr 13, 2021 44.09 44.33 43.49 44.04 301,501 -0.26(-0.59%)
Apr 12, 2021 43.80 44.34 43.53 44.30 228,018 +0.55(+1.26%)
Apr 09, 2021 43.88 44.34 43.57 43.75 267,700 -0.20(-0.46%)
Apr 08, 2021 43.53 44.73 43.14 43.95 256,384 +0.47(+1.08%)
Apr 07, 2021 43.29 44.06 43.26 43.48 238,792 +0.16(+0.37%)
Apr 06, 2021 43.06 43.80 42.70 43.32 488,050 +0.40(+0.93%)
Apr 05, 2021 43.19 43.67 42.74 42.92 419,133 -0.15(-0.35%)
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.