Prestige Brand Holdings (NY: PBH )

46.10 USD -1.00 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.03 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 44.72 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%)
Apr 01, 2021 44.07 44.07 42.72 43.07 394,900 -1.01(-2.29%)
Mar 31, 2021 43.67 44.58 43.35 44.08 463,033 +0.38(+0.87%)
Mar 30, 2021 44.91 45.23 43.50 43.70 393,968 -1.24(-2.76%)
Mar 29, 2021 44.92 46.15 44.79 44.94 283,651 -0.11(-0.24%)
Mar 26, 2021 44.67 45.26 44.04 45.05 298,300 +0.76(+1.72%)
Mar 25, 2021 44.00 44.45 43.39 44.29 337,963 +0.09(+0.20%)
Mar 24, 2021 44.89 45.45 44.20 44.20 307,199 -0.64(-1.43%)
Mar 23, 2021 45.25 45.65 44.68 44.84 249,585 -0.81(-1.77%)
Mar 22, 2021 45.72 46.17 45.19 45.65 224,453 -0.18(-0.39%)
Mar 19, 2021 45.96 46.66 45.62 45.83 892,800 -0.13(-0.28%)
Mar 18, 2021 46.38 46.75 45.82 45.96 274,348 -0.69(-1.48%)
Mar 17, 2021 47.06 47.07 46.24 46.65 227,254 -0.23(-0.49%)
Mar 16, 2021 47.60 47.98 46.73 46.88 198,590 -0.75(-1.57%)
Mar 15, 2021 46.42 47.67 46.33 47.63 266,358 +1.15(+2.47%)
Mar 12, 2021 46.06 46.66 45.74 46.48 221,400 +0.62(+1.35%)
Mar 11, 2021 46.26 46.45 45.30 45.86 304,713 -0.41(-0.89%)
Mar 10, 2021 46.05 46.62 45.97 46.27 238,534 +0.30(+0.65%)
Mar 09, 2021 45.67 46.91 45.61 45.97 447,137 +0.20(+0.44%)
Mar 08, 2021 43.80 45.93 43.74 45.77 412,298 +2.24(+5.15%)
Mar 05, 2021 42.80 43.55 42.53 43.53 469,000 +1.08(+2.54%)
Mar 04, 2021 42.19 43.06 42.00 42.45 498,255 +0.14(+0.33%)
Mar 03, 2021 41.97 42.92 41.75 42.31 410,719 +0.30(+0.71%)
Mar 02, 2021 42.17 42.70 41.84 42.01 384,794 -0.27(-0.64%)
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.