Prestige Brand Holdings (NY: PBH )

72.56 -0.07 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 72.77 73.10 72.32 72.63 228,596 +0.63(+0.87%)
Mar 26, 2024 72.06 72.12 71.40 72.00 197,563 +0.41(+0.57%)
Mar 25, 2024 73.51 73.61 71.58 71.59 210,329 -1.66(-2.27%)
Mar 22, 2024 74.00 74.60 73.24 73.25 219,291 -0.64(-0.87%)
Mar 21, 2024 73.67 73.93 73.03 73.89 230,779 +0.50(+0.68%)
Mar 20, 2024 73.45 73.89 72.68 73.39 241,877 -0.17(-0.23%)
Mar 19, 2024 73.91 74.86 73.03 73.56 253,913 -0.07(-0.10%)
Mar 18, 2024 74.40 75.31 73.29 73.63 396,966 -1.04(-1.39%)
Mar 15, 2024 74.06 74.75 73.29 74.67 534,251 +0.65(+0.88%)
Mar 14, 2024 74.76 75.02 73.59 74.02 223,081 -1.05(-1.40%)
Mar 13, 2024 74.15 75.16 73.97 75.07 247,899 +0.92(+1.24%)
Mar 12, 2024 74.21 74.81 73.77 74.15 459,463 -0.43(-0.58%)
Mar 11, 2024 73.34 75.08 72.81 74.58 289,755 +0.88(+1.19%)
Mar 08, 2024 72.75 73.93 72.55 73.70 254,571 +1.09(+1.50%)
Mar 07, 2024 71.89 72.95 71.46 72.61 192,435 +1.21(+1.69%)
Mar 06, 2024 71.53 71.71 70.55 71.40 155,314 +0.16(+0.22%)
Mar 05, 2024 71.85 71.97 70.83 71.24 211,888 -0.74(-1.03%)
Mar 04, 2024 70.12 72.00 69.37 71.98 248,304 +1.85(+2.64%)
Mar 01, 2024 69.66 70.50 69.36 70.13 214,824 +0.55(+0.79%)
Feb 29, 2024 70.14 70.14 68.76 69.58 196,313 +0.00(+0.00%)
Feb 28, 2024 69.52 70.36 68.78 69.58 171,734 -0.28(-0.40%)
Feb 27, 2024 70.00 70.01 69.19 69.86 168,696 -0.12(-0.17%)
Feb 26, 2024 69.50 70.44 69.19 69.98 153,812 +0.26(+0.37%)
Feb 23, 2024 69.55 70.00 69.41 69.72 167,680 +0.32(+0.46%)
Feb 22, 2024 68.87 69.59 68.66 69.40 200,681 +0.11(+0.16%)
Feb 21, 2024 68.74 69.30 67.94 69.29 164,877 +0.53(+0.77%)
Feb 20, 2024 68.54 69.57 68.48 68.76 185,063 -0.38(-0.55%)
Feb 16, 2024 68.81 69.58 68.61 69.14 188,174 +0.36(+0.52%)
Feb 15, 2024 67.95 69.31 67.83 68.78 293,293 +1.08(+1.60%)
Feb 14, 2024 66.60 68.49 66.41 67.70 348,290 +1.14(+1.71%)
Feb 13, 2024 66.76 67.74 66.14 66.56 311,065 -1.39(-2.05%)
Feb 12, 2024 68.75 69.08 66.32 67.95 425,781 -0.72(-1.05%)
Feb 09, 2024 69.00 69.00 67.64 68.67 291,307 -0.13(-0.19%)
Feb 08, 2024 65.63 69.30 60.00 68.80 676,536 +5.89(+9.36%)
Feb 07, 2024 62.80 63.31 62.29 62.91 239,036 +0.01(+0.02%)
Feb 06, 2024 61.75 63.34 61.75 62.90 213,939 +1.06(+1.71%)
Feb 05, 2024 61.46 62.17 61.38 61.84 189,841 -0.04(-0.06%)
Feb 02, 2024 61.72 62.44 61.61 61.88 220,372 -0.65(-1.04%)
Feb 01, 2024 61.95 62.90 61.56 62.53 254,639 +0.99(+1.61%)
Jan 31, 2024 63.13 63.13 61.06 61.54 296,743 -1.23(-1.96%)
Jan 30, 2024 63.53 63.53 62.48 62.77 250,620 -0.73(-1.15%)
Jan 29, 2024 62.80 63.56 62.29 63.50 361,390 +0.56(+0.89%)
Jan 26, 2024 63.00 63.32 62.42 62.94 239,342 +0.29(+0.46%)
Jan 25, 2024 62.08 62.65 61.64 62.65 259,863 +1.18(+1.92%)
Jan 24, 2024 62.15 62.15 61.05 61.47 275,690 -0.09(-0.15%)
Jan 23, 2024 61.51 61.84 60.72 61.56 295,691 +0.44(+0.72%)
Jan 22, 2024 60.05 61.23 59.38 61.12 305,820 +1.59(+2.67%)
Jan 19, 2024 58.95 59.59 58.22 59.53 181,187 +0.77(+1.31%)
Jan 18, 2024 58.80 58.95 58.30 58.76 156,091 -0.07(-0.12%)
Jan 17, 2024 58.58 59.81 58.48 58.83 161,644 -0.22(-0.37%)
Jan 16, 2024 59.37 59.66 58.89 59.05 196,978 -0.50(-0.84%)
Jan 12, 2024 59.62 60.45 59.03 59.55 105,614 +0.66(+1.12%)
Jan 11, 2024 59.83 59.89 58.84 58.89 225,232 -0.90(-1.51%)
Jan 10, 2024 59.31 59.84 58.82 59.79 180,262 +0.29(+0.49%)
Jan 09, 2024 58.76 59.84 58.59 59.50 184,133 +0.23(+0.39%)
Jan 08, 2024 58.84 59.30 58.18 59.27 184,529 +0.44(+0.75%)
Jan 05, 2024 60.12 60.61 57.95 58.83 231,294 -1.88(-3.10%)
Jan 04, 2024 60.65 61.16 60.33 60.71 204,371 +0.27(+0.45%)
Jan 03, 2024 62.48 62.48 60.42 60.44 283,161 -1.55(-2.50%)
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.