Prestige Brand Holdings (NY: PBH )

72.21 -0.42 (-0.58%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 52.23 53.33 52.03 52.81 215,622 +0.71(+1.36%)
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%)
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.