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 (%)
Dec 31, 2021 62.23 62.67 60.58 60.65 143,559 -1.62(-2.60%)
Dec 30, 2021 63.06 63.47 62.17 62.27 135,141 -0.85(-1.35%)
Dec 29, 2021 62.47 63.19 62.47 63.12 102,803 +0.65(+1.04%)
Dec 28, 2021 61.99 62.94 61.99 62.47 102,469 +0.38(+0.61%)
Dec 27, 2021 62.13 62.62 61.73 62.09 136,311 +0.21(+0.34%)
Dec 23, 2021 63.00 63.00 61.65 61.88 150,596 -0.74(-1.18%)
Dec 22, 2021 61.25 62.81 60.70 62.62 176,353 +1.58(+2.59%)
Dec 21, 2021 60.72 61.45 60.72 61.04 175,495 +0.83(+1.38%)
Dec 20, 2021 59.08 60.42 58.70 60.21 288,361 +1.11(+1.88%)
Dec 17, 2021 58.85 60.38 58.48 59.10 1,244,550 +0.09(+0.15%)
Dec 16, 2021 59.29 59.82 58.69 59.01 245,380 +0.02(+0.03%)
Dec 15, 2021 57.15 59.31 57.15 58.99 262,122 +1.67(+2.91%)
Dec 14, 2021 56.97 57.70 56.53 57.32 257,876 +0.06(+0.10%)
Dec 13, 2021 56.92 57.33 56.11 57.26 251,337 +0.04(+0.07%)
Dec 10, 2021 56.82 57.48 56.22 57.22 180,860 +0.65(+1.15%)
Dec 09, 2021 57.31 57.68 56.39 56.57 146,947 -1.09(-1.89%)
Dec 08, 2021 57.95 58.00 56.85 57.66 164,794 -0.19(-0.33%)
Dec 07, 2021 58.51 58.81 57.47 57.85 224,620 -0.43(-0.74%)
Dec 06, 2021 58.59 58.98 57.79 58.28 150,289 +0.53(+0.92%)
Dec 03, 2021 57.84 58.62 57.43 57.75 172,583 +0.16(+0.28%)
Dec 02, 2021 57.55 58.42 57.06 57.59 189,024 +0.48(+0.84%)
Dec 01, 2021 56.95 58.30 56.83 57.11 225,541 +1.16(+2.07%)
Nov 30, 2021 55.47 56.23 55.21 55.95 290,765 +0.03(+0.05%)
Nov 29, 2021 56.75 56.95 55.55 55.92 202,731 -0.49(-0.87%)
Nov 26, 2021 58.12 58.76 55.64 56.41 194,539 -3.00(-5.05%)
Nov 24, 2021 58.53 59.50 58.13 59.41 120,909 +0.77(+1.31%)
Nov 23, 2021 59.09 59.39 58.41 58.64 226,986 -0.54(-0.91%)
Nov 22, 2021 58.80 60.06 58.23 59.18 268,394 +0.92(+1.58%)
Nov 19, 2021 59.84 60.32 58.15 58.26 277,915 -2.00(-3.32%)
Nov 18, 2021 60.89 60.23 59.30 60.26 233,114 -0.71(-1.16%)
Nov 17, 2021 61.34 61.95 60.92 60.97 182,309 -0.36(-0.59%)
Nov 16, 2021 60.60 61.64 60.22 61.33 139,632 +0.05(+0.08%)
Nov 15, 2021 62.74 63.25 61.03 61.28 181,877 -1.46(-2.33%)
Nov 12, 2021 63.30 63.71 62.51 62.74 159,094 -0.56(-0.88%)
Nov 11, 2021 62.08 63.78 62.08 63.30 178,219 +1.20(+1.93%)
Nov 10, 2021 62.23 62.10 126,707 -0.48(-0.77%)
Nov 09, 2021 62.65 63.42 62.21 62.58 145,897 -0.30(-0.48%)
Nov 08, 2021 63.02 63.75 62.22 62.88 129,980 -0.04(-0.06%)
Nov 05, 2021 61.96 63.83 61.78 62.92 245,832 +1.28(+2.08%)
Nov 04, 2021 61.40 62.90 60.80 61.64 211,490 +0.23(+0.37%)
Nov 03, 2021 59.77 62.17 59.55 61.41 252,846 +1.08(+1.79%)
Nov 02, 2021 60.70 61.61 60.20 60.33 200,648 -0.28(-0.46%)
Nov 01, 2021 60.20 60.94 59.99 60.61 151,219 +0.62(+1.03%)
Oct 29, 2021 59.50 60.80 59.15 59.99 271,082 +0.22(+0.37%)
Oct 28, 2021 58.95 59.87 58.53 59.77 137,344 +1.27(+2.17%)
Oct 27, 2021 59.39 59.40 58.26 58.50 167,717 -1.28(-2.14%)
Oct 26, 2021 59.92 59.78 267,266 -0.12(-0.20%)
Oct 25, 2021 59.15 60.10 58.56 59.90 215,230 +0.68(+1.15%)
Oct 22, 2021 59.40 59.60 59.20 59.22 98,641 -0.11(-0.19%)
Oct 21, 2021 59.15 59.51 58.55 59.33 155,589 +0.29(+0.49%)
Oct 20, 2021 58.30 59.20 58.13 59.04 89,606 +0.86(+1.48%)
Oct 19, 2021 58.52 58.91 57.94 58.18 101,664 -0.39(-0.67%)
Oct 18, 2021 58.30 59.11 58.13 58.57 124,837 +0.15(+0.26%)
Oct 15, 2021 58.88 59.09 58.41 58.42 148,590 +0.13(+0.22%)
Oct 14, 2021 57.85 58.70 57.85 58.29 117,207 +0.57(+0.99%)
Oct 13, 2021 57.69 58.37 57.57 57.72 111,061 -0.01(-0.02%)
Oct 12, 2021 57.90 58.16 57.45 57.73 125,798 +0.04(+0.07%)
Oct 11, 2021 57.72 58.15 56.96 57.69 111,746 -0.35(-0.60%)
Oct 08, 2021 58.04 58.64 57.80 58.04 132,772 +0.00(+0.00%)
Oct 07, 2021 57.26 58.63 57.26 58.04 170,985 +1.05(+1.84%)
Oct 06, 2021 56.20 57.06 55.80 56.99 137,728 +0.37(+0.65%)
Oct 05, 2021 56.00 57.14 55.80 56.62 183,628 +0.53(+0.94%)
Oct 04, 2021 55.55 56.30 55.20 56.09 155,769 +0.68(+1.23%)
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.