NYSE - Delayed Quote USD

Prestige Consumer Healthcare Inc. (PBH)

69.67 +1.32 (+1.93%)
At close: April 19 at 4:00 PM EDT
69.67 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.27 69.96 68.17 69.67 69.67 454,200
Apr 18, 2024 67.99 68.82 67.93 68.35 68.35 223,800
Apr 17, 2024 68.37 68.55 67.45 68.03 68.03 171,400
Apr 16, 2024 68.52 69.14 68.04 68.06 68.06 147,500
Apr 15, 2024 68.52 68.90 67.84 68.14 68.14 130,400
Apr 12, 2024 68.81 68.98 68.18 68.23 68.23 146,800
Apr 11, 2024 69.14 69.57 68.52 69.19 69.19 168,500
Apr 10, 2024 68.31 69.39 67.74 68.93 68.93 243,900
Apr 9, 2024 68.98 69.20 68.29 69.18 69.18 172,800
Apr 8, 2024 69.42 69.42 68.43 68.63 68.63 161,000
Apr 5, 2024 69.65 69.98 69.07 69.15 69.15 156,900
Apr 4, 2024 70.12 70.24 69.75 69.78 69.78 164,000
Apr 3, 2024 69.62 70.42 69.29 69.43 69.43 225,300
Apr 2, 2024 71.22 71.69 69.60 69.96 69.96 299,700
Apr 1, 2024 72.58 72.58 71.04 71.68 71.68 222,800
Mar 28, 2024 72.75 72.93 71.91 72.56 72.56 236,100
Mar 27, 2024 72.77 73.10 72.32 72.63 72.63 228,600
Mar 26, 2024 72.06 72.12 71.40 72.00 72.00 197,600
Mar 25, 2024 73.51 73.61 71.58 71.59 71.59 210,300
Mar 22, 2024 74.00 74.60 73.24 73.25 73.25 219,300
Mar 21, 2024 73.67 73.93 73.03 73.89 73.89 230,600
Mar 20, 2024 73.45 73.89 72.68 73.39 73.39 241,900
Mar 19, 2024 73.91 74.86 73.03 73.56 73.56 253,900
Mar 18, 2024 74.40 75.31 73.29 73.63 73.63 397,000
Mar 15, 2024 74.06 74.75 73.29 74.67 74.67 533,100
Mar 14, 2024 74.76 75.02 73.59 74.02 74.02 223,100
Mar 13, 2024 74.15 75.16 73.97 75.07 75.07 247,900
Mar 12, 2024 74.21 74.81 73.77 74.15 74.15 459,500
Mar 11, 2024 73.34 75.08 72.81 74.58 74.58 289,800
Mar 8, 2024 72.75 73.93 72.55 73.70 73.70 254,600
Mar 7, 2024 71.89 72.95 71.46 72.61 72.61 192,400
Mar 6, 2024 71.53 71.71 70.55 71.40 71.40 155,300
Mar 5, 2024 71.85 71.97 70.83 71.24 71.24 211,900
Mar 4, 2024 70.12 72.00 69.37 71.98 71.98 248,100
Mar 1, 2024 69.66 70.51 69.36 70.13 70.13 214,800
Feb 29, 2024 70.14 70.15 68.76 69.58 69.58 196,300
Feb 28, 2024 69.52 70.36 68.78 69.58 69.58 171,700
Feb 27, 2024 70.00 70.01 69.19 69.86 69.86 168,700
Feb 26, 2024 69.50 70.44 69.19 69.98 69.98 153,700
Feb 23, 2024 69.55 70.00 69.41 69.72 69.72 167,700
Feb 22, 2024 68.87 69.59 68.66 69.40 69.40 200,700
Feb 21, 2024 68.74 69.30 67.94 69.29 69.29 164,900
Feb 20, 2024 68.54 69.57 68.48 68.76 68.76 185,100
Feb 16, 2024 68.81 69.58 68.61 69.14 69.14 188,200
Feb 15, 2024 67.95 69.31 67.83 68.78 68.78 293,300
Feb 14, 2024 66.60 68.49 66.41 67.70 67.70 348,300
Feb 13, 2024 66.76 67.74 66.14 66.56 66.56 311,100
Feb 12, 2024 68.75 69.08 66.32 67.95 67.95 425,800
Feb 9, 2024 69.00 69.00 67.64 68.67 68.67 291,300
Feb 8, 2024 65.63 69.30 60.00 68.80 68.80 676,500
Feb 7, 2024 62.80 63.31 62.29 62.91 62.91 239,000
Feb 6, 2024 61.75 63.34 61.75 62.90 62.90 213,900
Feb 5, 2024 61.46 62.17 61.38 61.84 61.84 189,800
Feb 2, 2024 61.72 62.44 61.61 61.88 61.88 220,400
Feb 1, 2024 61.95 62.90 61.56 62.53 62.53 254,600
Jan 31, 2024 63.13 63.13 61.06 61.54 61.54 296,700
Jan 30, 2024 63.53 63.53 62.48 62.77 62.77 250,600
Jan 29, 2024 62.80 63.56 62.29 63.50 63.50 361,400
Jan 26, 2024 63.00 63.32 62.42 62.94 62.94 239,300
Jan 25, 2024 62.08 62.65 61.64 62.65 62.65 259,900
Jan 24, 2024 62.15 62.15 61.05 61.47 61.47 275,700
Jan 23, 2024 61.51 61.84 60.72 61.56 61.56 295,700
Jan 22, 2024 60.05 61.23 59.38 61.12 61.12 305,800
Jan 19, 2024 58.95 59.59 58.22 59.53 59.53 181,200
Jan 18, 2024 58.80 58.95 58.30 58.76 58.76 156,100
Jan 17, 2024 58.58 59.81 58.48 58.83 58.83 161,600
Jan 16, 2024 59.37 59.66 58.89 59.05 59.05 197,000
Jan 12, 2024 59.62 60.46 59.03 59.55 59.55 105,600
Jan 11, 2024 59.83 59.89 58.84 58.89 58.89 225,200
Jan 10, 2024 59.31 59.84 58.82 59.79 59.79 180,300
Jan 9, 2024 58.76 59.84 58.59 59.50 59.50 184,100
Jan 8, 2024 58.84 59.30 58.18 59.27 59.27 184,500
Jan 5, 2024 60.12 60.61 57.95 58.83 58.83 231,300
Jan 4, 2024 60.65 61.16 60.33 60.71 60.71 204,400
Jan 3, 2024 62.48 62.48 60.42 60.44 60.44 283,200
Jan 2, 2024 60.95 61.99 60.95 61.99 61.99 253,900
Dec 29, 2023 62.02 62.02 60.80 61.22 61.22 220,100
Dec 28, 2023 61.56 62.03 60.99 61.82 61.82 292,600
Dec 27, 2023 61.86 62.22 61.34 61.86 61.86 217,800
Dec 26, 2023 61.92 62.25 61.35 61.73 61.73 191,600
Dec 22, 2023 62.02 62.67 61.75 61.94 61.94 220,100
Dec 21, 2023 61.17 61.72 60.48 61.69 61.69 159,700
Dec 20, 2023 61.13 61.94 60.45 60.63 60.63 237,700
Dec 19, 2023 60.64 61.42 60.64 60.96 60.96 259,800
Dec 18, 2023 60.28 60.50 59.46 60.38 60.38 239,500
Dec 15, 2023 60.93 60.93 59.31 59.92 59.92 759,600
Dec 14, 2023 61.12 61.62 60.31 60.97 60.97 298,800
Dec 13, 2023 59.85 60.65 59.18 60.58 60.58 283,700
Dec 12, 2023 59.68 60.22 59.20 59.96 59.96 145,800
Dec 11, 2023 59.77 59.87 59.31 59.43 59.43 147,500
Dec 8, 2023 60.15 60.27 59.44 59.58 59.58 158,500
Dec 7, 2023 59.28 60.27 58.30 59.87 59.87 248,800
Dec 6, 2023 59.90 60.44 59.14 59.17 59.17 201,000
Dec 5, 2023 60.64 61.22 59.91 59.97 59.97 214,900
Dec 4, 2023 58.69 60.87 58.69 60.55 60.55 216,200
Dec 1, 2023 57.39 58.75 56.69 58.61 58.61 243,400
Nov 30, 2023 56.94 57.42 56.61 57.35 57.35 205,700
Nov 29, 2023 57.15 57.35 56.82 57.00 57.00 183,400
Nov 28, 2023 58.05 58.05 57.12 57.13 57.13 151,600
Nov 27, 2023 58.21 58.21 57.43 58.05 58.05 162,600
Nov 24, 2023 58.36 58.53 57.80 58.32 58.32 75,500
Nov 22, 2023 58.56 58.76 57.83 58.29 58.29 119,800
Nov 21, 2023 58.38 59.01 57.82 58.10 58.10 124,200
Nov 20, 2023 58.05 59.12 57.74 58.85 58.85 214,800
Nov 17, 2023 59.29 60.09 58.26 58.31 58.31 260,300
Nov 16, 2023 58.69 59.08 58.46 58.95 58.95 163,300
Nov 15, 2023 59.27 59.51 58.48 58.57 58.57 215,400
Nov 14, 2023 59.22 59.97 59.01 59.45 59.45 250,100
Nov 13, 2023 57.31 58.90 57.31 58.27 58.27 132,900
Nov 10, 2023 58.16 58.16 57.06 57.69 57.69 187,000
Nov 9, 2023 59.12 59.12 57.50 57.75 57.75 231,900
Nov 8, 2023 59.92 59.92 58.26 59.03 59.03 166,300
Nov 7, 2023 59.52 60.31 58.90 59.88 59.88 140,600
Nov 6, 2023 59.72 60.32 59.13 59.68 59.68 229,500
Nov 3, 2023 60.00 60.27 58.48 59.56 59.56 246,700
Nov 2, 2023 60.93 60.95 57.24 59.17 59.17 227,500
Nov 1, 2023 59.26 60.11 58.71 59.51 59.51 327,100
Oct 31, 2023 58.99 59.60 58.86 59.36 59.36 249,600
Oct 30, 2023 59.49 59.49 58.49 58.92 58.92 216,500
Oct 27, 2023 59.49 59.83 58.74 58.85 58.85 230,100
Oct 26, 2023 60.63 60.95 58.65 59.66 59.66 291,200
Oct 25, 2023 60.56 60.98 60.02 60.21 60.21 208,800
Oct 24, 2023 59.21 60.76 59.06 60.75 60.75 223,700
Oct 23, 2023 59.79 60.11 59.04 59.05 59.05 181,800
Oct 20, 2023 59.37 60.36 59.36 59.68 59.68 246,200
Oct 19, 2023 60.80 60.80 59.44 59.44 59.44 233,400
Oct 18, 2023 61.13 61.63 60.32 60.61 60.61 239,600
Oct 17, 2023 60.09 61.96 60.09 61.40 61.40 269,400
Oct 16, 2023 59.79 60.73 59.67 60.31 60.31 274,100
Oct 13, 2023 59.74 59.99 58.86 59.41 59.41 229,400
Oct 12, 2023 59.18 59.80 58.83 59.66 59.66 185,400
Oct 11, 2023 58.78 59.58 58.78 59.17 59.17 173,400
Oct 10, 2023 58.57 59.11 58.42 58.95 58.95 199,700
Oct 9, 2023 58.05 58.83 57.53 58.34 58.34 148,800
Oct 6, 2023 57.57 58.85 57.31 58.46 58.46 240,000
Oct 5, 2023 57.19 57.89 57.15 57.41 57.41 233,700
Oct 4, 2023 57.00 57.57 56.96 57.15 57.15 176,700
Oct 3, 2023 57.02 57.66 56.97 57.09 57.09 182,100
Oct 2, 2023 56.88 57.28 56.34 57.23 57.23 301,800
Sep 29, 2023 59.13 59.13 56.79 57.19 57.19 270,300
Sep 28, 2023 59.83 60.40 58.49 59.03 59.03 313,200
Sep 27, 2023 58.95 60.05 58.93 59.68 59.68 396,100
Sep 26, 2023 58.16 59.19 58.16 58.85 58.85 175,100
Sep 25, 2023 57.71 58.98 57.71 58.38 58.38 158,000
Sep 22, 2023 57.40 58.37 57.34 57.92 57.92 203,700
Sep 21, 2023 57.75 57.83 57.36 57.43 57.43 142,400
Sep 20, 2023 58.25 58.79 57.82 57.96 57.96 128,700
Sep 19, 2023 57.94 58.20 57.41 58.15 58.15 147,500
Sep 18, 2023 57.84 58.65 57.64 58.05 58.05 153,800
Sep 15, 2023 58.84 59.12 57.72 57.88 57.88 881,700
Sep 14, 2023 58.92 59.48 58.65 58.81 58.81 168,800
Sep 13, 2023 57.78 58.82 57.43 58.72 58.72 187,600
Sep 12, 2023 57.37 57.96 57.18 57.92 57.92 158,400
Sep 11, 2023 57.01 57.62 56.57 57.49 57.49 218,400
Sep 8, 2023 56.95 56.95 56.39 56.70 56.70 158,400
Sep 7, 2023 58.13 58.15 56.97 57.01 57.01 273,500
Sep 6, 2023 57.13 58.36 56.59 57.90 57.90 315,700
Sep 5, 2023 57.60 57.60 56.64 57.03 57.03 292,100
Sep 1, 2023 58.71 59.00 58.29 58.37 58.37 192,700
Aug 31, 2023 59.27 59.57 58.18 58.33 58.33 198,700
Aug 30, 2023 59.44 59.78 59.19 59.34 59.34 136,100
Aug 29, 2023 59.72 59.74 59.10 59.50 59.50 195,800
Aug 28, 2023 60.34 60.65 59.37 59.78 59.78 229,800
Aug 25, 2023 60.27 60.80 59.75 60.23 60.23 200,100
Aug 24, 2023 59.48 60.16 59.43 60.00 60.00 198,300
Aug 23, 2023 59.46 59.88 58.82 59.87 59.87 193,000
Aug 22, 2023 58.74 59.70 58.62 59.21 59.21 134,100
Aug 21, 2023 59.14 59.29 58.66 58.99 58.99 267,200
Aug 18, 2023 59.84 60.18 59.16 59.25 59.25 451,400
Aug 17, 2023 61.30 61.53 59.89 59.99 59.99 420,400
Aug 16, 2023 62.55 62.75 61.11 61.22 61.22 273,300
Aug 15, 2023 63.72 63.73 62.27 62.70 62.70 217,100
Aug 14, 2023 64.33 64.33 63.31 63.43 63.43 199,300
Aug 11, 2023 63.74 64.77 63.74 64.65 64.65 109,000
Aug 10, 2023 64.80 65.54 64.08 64.17 64.17 141,800
Aug 9, 2023 64.20 65.27 64.06 65.03 65.03 232,600
Aug 8, 2023 68.20 68.20 64.19 64.27 64.27 421,700
Aug 7, 2023 67.38 68.54 67.02 68.29 68.29 182,900
Aug 4, 2023 65.88 67.63 65.88 67.32 67.32 290,300
Aug 3, 2023 66.83 66.83 65.32 66.52 66.52 357,100
Aug 2, 2023 64.91 66.35 64.91 65.90 65.90 240,300
Aug 1, 2023 65.29 65.39 64.37 65.37 65.37 245,000
Jul 31, 2023 64.90 65.89 64.90 65.21 65.21 252,100
Jul 28, 2023 65.17 65.50 64.72 65.00 65.00 264,200
Jul 27, 2023 64.14 64.96 63.90 64.60 64.60 384,500
Jul 26, 2023 63.72 64.96 63.65 64.18 64.18 224,100
Jul 25, 2023 62.65 64.11 62.65 63.90 63.90 202,700
Jul 24, 2023 62.50 63.32 62.10 62.99 62.99 214,100
Jul 21, 2023 61.43 62.25 61.36 62.20 62.20 255,900
Jul 20, 2023 60.91 61.33 60.18 61.10 61.10 155,500
Jul 19, 2023 59.73 60.61 59.73 60.54 60.54 214,500
Jul 18, 2023 59.07 60.04 59.07 59.76 59.76 160,100
Jul 17, 2023 58.91 59.54 58.72 59.22 59.22 176,300
Jul 14, 2023 58.81 59.35 58.40 59.00 59.00 145,700
Jul 13, 2023 58.90 59.46 58.74 58.94 58.94 278,900
Jul 12, 2023 57.88 59.06 57.82 58.79 58.79 398,600
Jul 11, 2023 57.63 58.18 57.16 57.61 57.61 203,800
Jul 10, 2023 57.15 58.16 57.15 57.75 57.75 182,500
Jul 7, 2023 57.77 58.32 57.26 57.28 57.28 161,300
Jul 6, 2023 58.32 58.67 57.77 57.89 57.89 167,400
Jul 5, 2023 59.18 59.33 58.48 58.53 58.53 176,500
Jul 3, 2023 59.12 59.60 58.94 59.18 59.18 78,400
Jun 30, 2023 59.42 60.00 58.92 59.43 59.43 220,000
Jun 29, 2023 57.80 59.23 57.78 58.98 58.98 221,200
Jun 28, 2023 58.39 58.55 57.43 57.92 57.92 111,900
Jun 27, 2023 57.67 58.52 57.58 58.15 58.15 144,100
Jun 26, 2023 57.17 58.03 57.17 57.89 57.89 197,600
Jun 23, 2023 56.75 57.35 56.54 57.21 57.21 444,600
Jun 22, 2023 57.01 57.09 56.49 56.99 56.99 254,800
Jun 21, 2023 56.61 57.22 56.25 56.73 56.73 246,300
Jun 20, 2023 57.70 57.74 56.80 56.81 56.81 267,300
Jun 16, 2023 58.02 58.02 57.11 57.71 57.71 692,700
Jun 15, 2023 57.46 57.92 57.11 57.26 57.26 322,600
Jun 14, 2023 58.06 58.25 57.23 57.32 57.32 278,500
Jun 13, 2023 57.38 58.37 57.11 58.01 58.01 263,200
Jun 12, 2023 57.34 57.53 56.67 57.48 57.48 188,300
Jun 9, 2023 58.05 58.37 57.73 57.77 57.77 247,200
Jun 8, 2023 57.86 58.25 57.10 58.25 58.25 212,400
Jun 7, 2023 58.07 58.59 57.77 58.08 58.08 337,200
Jun 6, 2023 56.67 57.88 56.40 57.67 57.67 212,200
Jun 5, 2023 52.90 57.15 52.90 56.28 56.28 259,100
Jun 2, 2023 57.15 58.51 56.79 58.50 58.50 295,400
Jun 1, 2023 57.38 57.39 56.54 56.70 56.70 216,700
May 31, 2023 58.13 58.50 57.14 57.23 57.23 244,700
May 30, 2023 58.70 59.09 57.87 58.00 58.00 213,900
May 26, 2023 58.24 59.13 58.11 59.03 59.03 204,200
May 25, 2023 58.81 58.85 58.04 58.35 58.35 151,400
May 24, 2023 60.62 60.62 58.88 59.30 59.30 253,800
May 23, 2023 59.88 61.25 59.80 60.35 60.35 194,400
May 22, 2023 60.00 60.68 59.10 60.22 60.22 197,000
May 19, 2023 60.00 60.88 59.70 60.04 60.04 322,400
May 18, 2023 59.12 59.85 58.85 59.61 59.61 234,400
May 17, 2023 58.91 59.47 57.94 59.23 59.23 330,600
May 16, 2023 58.72 59.14 58.03 58.99 58.99 183,000
May 15, 2023 58.99 59.66 58.63 58.64 58.64 179,900
May 12, 2023 58.46 59.18 58.08 58.99 58.99 249,900
May 11, 2023 58.31 58.77 58.13 58.35 58.35 172,600
May 10, 2023 58.54 59.09 58.30 58.72 58.72 233,600
May 9, 2023 59.29 59.29 57.63 58.40 58.40 403,000
May 8, 2023 60.61 60.61 59.01 59.50 59.50 193,900
May 5, 2023 62.09 62.93 59.18 60.76 60.76 268,600
May 4, 2023 62.58 64.07 60.49 62.02 62.02 324,000
May 3, 2023 62.11 62.27 61.16 61.25 61.25 191,800
May 2, 2023 62.06 62.42 60.87 61.73 61.73 154,500
May 1, 2023 61.58 62.92 61.42 62.46 62.46 211,900
Apr 28, 2023 61.63 62.05 61.16 61.53 61.53 194,900
Apr 27, 2023 60.95 61.82 60.46 61.80 61.80 125,800
Apr 26, 2023 60.83 61.14 60.47 61.09 61.09 153,800
Apr 25, 2023 61.99 62.50 61.41 61.44 61.44 165,400
Apr 24, 2023 62.07 62.67 61.83 62.40 62.40 176,000
Apr 21, 2023 63.13 63.27 62.05 62.20 62.20 101,500
Apr 20, 2023 61.54 62.57 61.25 62.46 62.46 140,800

Related Tickers

PAHC Phibro Animal Health Corporation
13.30
+1.99%
 
LFCR Lifecore Biomedical, Inc.
6.69
+5.94%
 
RDY Dr. Reddy's Laboratories Limited
71.14
+0.32%
 
TARO Taro Pharmaceutical Industries Ltd.
42.25
+0.14%
 
CNTMF Cansortium Inc.
0.1900
0.00%
 
FFNTF 4Front Ventures Corp.
0.0902
-8.89%
 
HCM HUTCHMED (China) Limited
16.50
+0.86%
 
ORGO Organogenesis Holdings Inc.
2.9000
+1.40%
 
INDV Indivior PLC
18.52
-1.28%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.01
+3.52%