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 (%)
Sep 30, 2021 57.41 57.59 56.16 56.11 201,321 -0.91(-1.60%)
Sep 29, 2021 55.09 57.15 55.09 57.02 176,030 +2.01(+3.65%)
Sep 28, 2021 54.90 55.78 54.03 55.01 245,443 +0.10(+0.18%)
Sep 27, 2021 55.91 56.45 54.90 54.91 185,550 -0.95(-1.70%)
Sep 24, 2021 54.88 56.26 53.52 55.86 473,399 +1.00(+1.82%)
Sep 23, 2021 54.78 55.65 54.58 54.86 190,725 +0.38(+0.70%)
Sep 22, 2021 53.42 55.07 53.04 54.48 341,603 +1.27(+2.39%)
Sep 21, 2021 52.81 53.52 52.65 53.21 199,303 +0.67(+1.28%)
Sep 20, 2021 52.39 52.87 51.79 52.54 164,700 -0.36(-0.68%)
Sep 17, 2021 53.32 53.79 52.73 52.90 576,218 -0.36(-0.68%)
Sep 16, 2021 54.00 54.00 52.70 53.26 152,110 -0.52(-0.97%)
Sep 15, 2021 53.45 54.27 53.22 53.78 163,886 +0.31(+0.58%)
Sep 14, 2021 53.40 53.51 52.62 53.47 219,692 +0.10(+0.19%)
Sep 13, 2021 53.74 53.74 52.83 53.37 165,316 -0.13(-0.24%)
Sep 10, 2021 54.48 54.68 53.49 53.50 177,380 -1.04(-1.91%)
Sep 09, 2021 55.26 55.26 54.52 54.54 169,199 -0.93(-1.68%)
Sep 08, 2021 55.59 55.79 54.84 55.47 244,714 -0.24(-0.43%)
Sep 07, 2021 57.13 57.33 55.55 55.71 232,486 -1.79(-3.11%)
Sep 03, 2021 57.65 57.98 57.15 57.50 169,732 -0.31(-0.54%)
Sep 02, 2021 57.50 57.83 57.08 57.81 115,009 +0.41(+0.71%)
Sep 01, 2021 57.65 57.99 56.56 57.40 168,148 +0.01(+0.02%)
Aug 31, 2021 56.99 57.49 56.72 57.39 176,730 +0.21(+0.37%)
Aug 30, 2021 56.72 57.53 56.72 57.18 163,099 +0.39(+0.69%)
Aug 27, 2021 55.93 56.85 55.84 56.79 278,988 +0.69(+1.23%)
Aug 26, 2021 56.80 57.30 56.09 56.10 239,718 -0.88(-1.54%)
Aug 25, 2021 57.71 57.71 56.77 56.98 163,925 -0.31(-0.54%)
Aug 24, 2021 58.17 58.29 57.26 57.29 187,437 -0.58(-1.00%)
Aug 23, 2021 58.42 58.76 57.85 57.87 178,437 -0.35(-0.60%)
Aug 20, 2021 58.04 59.22 58.04 58.22 320,108 +0.24(+0.41%)
Aug 19, 2021 58.47 58.75 57.70 57.98 240,360 -0.81(-1.38%)
Aug 18, 2021 59.26 59.85 58.70 58.79 175,939 -0.62(-1.04%)
Aug 17, 2021 59.36 59.86 59.07 59.41 194,032 -0.43(-0.72%)
Aug 16, 2021 59.76 60.57 59.34 59.84 195,113 +0.03(+0.05%)
Aug 13, 2021 59.44 59.96 58.79 59.81 212,908 +0.41(+0.69%)
Aug 12, 2021 60.51 60.51 59.33 59.40 190,152 -1.14(-1.88%)
Aug 11, 2021 59.81 60.55 59.45 60.54 171,178 +0.83(+1.39%)
Aug 10, 2021 58.75 60.20 58.51 59.71 351,605 +1.31(+2.24%)
Aug 09, 2021 58.38 58.87 58.00 58.40 447,823 -0.36(-0.61%)
Aug 06, 2021 57.00 59.54 56.98 58.76 411,674 +2.29(+4.06%)
Aug 05, 2021 54.58 58.71 53.41 56.47 424,012 +3.29(+6.19%)
Aug 04, 2021 52.96 53.75 52.88 53.18 247,862 -0.24(-0.45%)
Aug 03, 2021 52.72 53.55 52.39 53.42 210,670 +0.67(+1.27%)
Aug 02, 2021 52.83 53.17 52.49 52.75 164,733 +0.20(+0.38%)
Jul 30, 2021 52.37 52.86 52.29 52.55 188,873 +0.02(+0.04%)
Jul 29, 2021 53.23 53.23 52.52 52.53 138,145 -0.28(-0.53%)
Jul 28, 2021 52.83 53.26 52.54 52.81 134,016 +0.14(+0.27%)
Jul 27, 2021 52.81 52.98 52.25 52.67 116,219 -0.28(-0.53%)
Jul 26, 2021 52.69 53.05 52.14 52.95 154,277 +0.37(+0.70%)
Jul 23, 2021 52.60 52.82 51.85 52.58 268,614 +0.03(+0.06%)
Jul 22, 2021 52.75 52.85 51.84 52.55 168,862 -0.35(-0.66%)
Jul 21, 2021 52.91 53.15 52.17 52.90 215,216 +0.20(+0.38%)
Jul 20, 2021 52.15 53.88 52.10 52.70 460,675 +0.74(+1.42%)
Jul 19, 2021 51.19 52.09 50.95 51.96 291,161 +0.50(+0.97%)
Jul 16, 2021 51.96 52.20 51.35 51.46 146,703 -0.19(-0.37%)
Jul 15, 2021 51.70 51.81 51.23 51.65 150,524 -0.21(-0.40%)
Jul 14, 2021 52.03 52.23 51.71 51.86 127,448 -0.04(-0.08%)
Jul 13, 2021 51.65 52.10 51.56 51.90 180,045 -0.06(-0.12%)
Jul 12, 2021 51.51 52.03 51.23 51.96 101,204 +0.24(+0.46%)
Jul 09, 2021 51.31 52.16 51.31 51.72 119,778 +0.72(+1.41%)
Jul 08, 2021 50.83 51.52 50.40 51.00 246,429 -0.42(-0.82%)
Jul 07, 2021 51.59 52.36 51.12 51.42 222,551 -0.37(-0.71%)
Jul 06, 2021 51.92 51.95 50.82 51.79 174,397 -0.41(-0.79%)
Jul 02, 2021 52.94 53.18 52.05 52.20 147,627 -0.61(-1.16%)
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.