NYSE : PBH
Prestige Consumer Healthcare Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 49.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prestige Consumer Healthcare Inc. (PBH) closed at 49.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.9 | 49.38 | 48.84 | 49.06 | 371,488 | +0.64% |
| 2026-10-29 | 48.71 | 48.97 | 47.88 | 48.75 | 343,410 | +2.01% |
| 2026-10-28 | 46.84 | 48.13 | 46.63 | 47.79 | 504,885 | +0.84% |
| 2026-10-27 | 47.79 | 47.79 | 46.473 | 47.39 | 576,289 | -1.58% |
| 2026-10-26 | 48 | 48.778 | 47.71 | 48.15 | 588,238 | +0.73% |
| 2026-10-23 | 48.96 | 49.343 | 47.7 | 47.8 | 529,772 | -3.36% |
| 2026-10-22 | 48.49 | 49.635 | 47.5 | 49.46 | 660,902 | +3.21% |
| 2026-10-21 | 48.77 | 48.84 | 47.495 | 47.92 | 424,299 | -2.92% |
| 2026-10-20 | 50.35 | 50.37 | 48.99 | 49.36 | 536,732 | -0.70% |
| 2026-10-19 | 49.68 | 50.59 | 49.41 | 49.71 | 682,142 | -0.42% |
| 2026-10-16 | 49.48 | 50.27 | 49.282 | 49.92 | 580,629 | +1.46% |
| 2026-10-15 | 49.41 | 50.84 | 48.83 | 49.2 | 533,923 | +1.65% |
| 2026-10-14 | 48.7 | 49.15 | 47.85 | 48.4 | 683,966 | -0.21% |
| 2026-10-13 | 49.52 | 49.78 | 48.45 | 48.5 | 494,719 | -1.02% |
| 2026-10-12 | 48.52 | 49.41 | 47.8 | 49 | 416,363 | +1.60% |
| 2026-10-09 | 47.8 | 48.73 | 47.48 | 48.23 | 323,703 | +0.75% |
| 2026-10-08 | 47.62 | 47.94 | 46.74 | 47.87 | 558,475 | +0.63% |
| 2026-10-07 | 46.57 | 47.72 | 46.34 | 47.57 | 460,850 | +2.43% |
| 2026-10-06 | 45.9 | 46.61 | 45.58 | 46.44 | 460,720 | +1.84% |
| 2026-10-05 | 45.11 | 45.875 | 44.77 | 45.6 | 604,368 | +0.75% |
| 2026-10-02 | 44.88 | 45.749 | 44.6 | 45.26 | 534,761 | +1.09% |
| 2026-10-01 | 45.76 | 46.13 | 44.64 | 44.77 | 632,441 | -2.40% |
| 2026-09-30 | 46.69 | 46.69 | 45.85 | 45.87 | 583,487 | -1.86% |
| 2026-09-29 | 46.73 | 46.85 | 46.04 | 46.74 | 566,698 | -0.40% |
| 2026-09-28 | 46.25 | 47.33 | 46.243 | 46.93 | 600,204 | +0.69% |
| 2026-09-25 | 45.34 | 46.72 | 44.97 | 46.61 | 447,861 | +2.10% |
| 2026-09-24 | 46.12 | 46.49 | 45.3 | 45.65 | 622,263 | -0.59% |
| 2026-09-23 | 47.45 | 47.455 | 45.91 | 45.92 | 503,897 | -3.79% |
| 2026-09-22 | 47.55 | 47.8 | 47.02 | 47.73 | 619,532 | +1.99% |
| 2026-09-21 | 45.01 | 47 | 44.46 | 46.8 | 660,408 | +4.07% |
| 2026-09-18 | 46.29 | 46.395 | 44.88 | 44.97 | 1,920,417 | -3.23% |
| 2026-09-17 | 47.2 | 47.485 | 45.9 | 46.47 | 504,028 | -0.83% |
| 2026-09-16 | 46.83 | 47.685 | 46.49 | 46.86 | 536,926 | +0.39% |
| 2026-09-15 | 47.22 | 48.25 | 46.38 | 46.68 | 767,128 | -1.97% |
| 2026-09-14 | 47.91 | 48.42 | 47.17 | 47.62 | 580,754 | +1.43% |
| 2026-09-11 | 47.68 | 47.75 | 46.483 | 46.95 | 491,653 | -0.82% |
| 2026-09-10 | 49.37 | 49.51 | 47.29 | 47.34 | 513,178 | -2.79% |
| 2026-09-09 | 49.53 | 49.87 | 48.17 | 48.7 | 471,859 | -2.19% |
| 2026-09-08 | 51.67 | 51.67 | 49.73 | 49.79 | 417,569 | -4.73% |
| 2026-09-04 | 51.8 | 52.58 | 51.8 | 52.26 | 342,842 | -0.57% |
| 2026-09-03 | 53.45 | 53.83 | 51.86 | 52.56 | 449,099 | -0.51% |
| 2026-09-02 | 52.88 | 53.95 | 52.733 | 52.83 | 439,994 | +0.36% |
| 2026-09-01 | 52.5 | 53.57 | 52.28 | 52.64 | 592,568 | +1.66% |
| 2026-08-31 | 51.97 | 52.455 | 51.08 | 51.78 | 471,645 | -1.32% |
| 2026-08-28 | 51.5 | 52.54 | 51.22 | 52.47 | 299,756 | +2.46% |
| 2026-08-27 | 51.11 | 51.845 | 51.1 | 51.21 | 304,472 | -1.80% |
| 2026-08-26 | 51.34 | 52.55 | 50.99 | 52.15 | 365,626 | +1.36% |
| 2026-08-25 | 51.8 | 52.055 | 51.17 | 51.45 | 368,819 | -1.10% |
| 2026-08-24 | 51.44 | 53.13 | 51.125 | 52.02 | 576,003 | +1.38% |
| 2026-08-21 | 50.48 | 51.37 | 49.91 | 51.31 | 390,331 | +1.56% |
| 2026-08-20 | 51.3 | 51.35 | 50.416 | 50.52 | 336,813 | -2.24% |
| 2026-08-19 | 50.95 | 52.445 | 50.95 | 51.68 | 382,610 | +2.19% |
| 2026-08-18 | 51 | 51.27 | 50.51 | 50.57 | 489,296 | +1.06% |
| 2026-08-17 | 51 | 51.1 | 49.73 | 50.04 | 576,409 | -2.61% |
| 2026-08-14 | 51.07 | 52 | 50.355 | 51.38 | 487,058 | +0.12% |
| 2026-08-13 | 52.77 | 52.895 | 50.7 | 51.32 | 643,821 | -1.82% |
| 2026-08-12 | 54.5 | 54.72 | 52.25 | 52.27 | 551,502 | -2.48% |
| 2026-08-11 | 52.87 | 53.75 | 52.385 | 53.6 | 516,765 | +1.13% |
| 2026-08-10 | 54.31 | 54.87 | 52.635 | 53 | 612,788 | -3.37% |
| 2026-08-07 | 54.95 | 55.45 | 54.145 | 54.85 | 582,086 | +0.77% |
| 2026-08-06 | 55.4 | 55.99 | 52.05 | 54.43 | 836,157 | +2.74% |
| 2026-08-05 | 52.49 | 53.215 | 51.43 | 52.98 | 610,194 | +1.88% |
| 2026-08-04 | 50.95 | 52.78 | 50.59 | 52 | 1,059,043 | +0.15% |
| 2026-08-03 | 51.2 | 52.66 | 51.07 | 51.92 | 832,273 | +3.39% |
| 2026-07-31 | 49.46 | 50.461 | 49.03 | 50.22 | 392,937 | +0.54% |
| 2026-07-30 | 51.09 | 51.09 | 49.78 | 49.95 | 392,328 | -4.29% |
| 2026-07-29 | 51.2 | 52.49 | 51.2 | 52.19 | 385,112 | +0.91% |
| 2026-07-28 | 51.34 | 52.53 | 50.185 | 51.72 | 439,536 | +2.62% |
| 2026-07-27 | 50.36 | 51.28 | 49.58 | 50.4 | 435,430 | +1.49% |
| 2026-07-24 | 49.36 | 50.39 | 48.92 | 49.66 | 350,481 | +1.47% |
| 2026-07-23 | 48.89 | 49.55 | 48.25 | 48.94 | 542,924 | -0.16% |
| 2026-07-22 | 49.7 | 49.82 | 48.6 | 49.02 | 362,550 | -0.02% |
| 2026-07-21 | 49.51 | 51.06 | 48.31 | 49.03 | 704,148 | -2.74% |
| 2026-07-20 | 49.85 | 50.93 | 48.71 | 50.41 | 772,738 | +0.98% |
| 2026-07-17 | 50.51 | 51.57 | 48.88 | 49.92 | 443,128 | -1.34% |
| 2026-07-16 | 48.74 | 50.81 | 48.74 | 50.6 | 437,895 | +4.63% |
| 2026-07-15 | 47.2 | 48.525 | 46.97 | 48.36 | 397,308 | +2.48% |
| 2026-07-14 | 48.22 | 48.24 | 47.03 | 47.19 | 412,040 | -3.36% |
| 2026-07-13 | 49.31 | 49.95 | 48.72 | 48.83 | 414,621 | -0.14% |
| 2026-07-10 | 48.76 | 49.33 | 48.493 | 48.9 | 347,086 | +0.87% |
| 2026-07-09 | 47.61 | 49.03 | 47.46 | 48.48 | 439,455 | +0.39% |
| 2026-07-08 | 50.06 | 50.06 | 48.26 | 48.29 | 479,582 | -4.22% |
| 2026-07-07 | 50.33 | 50.47 | 48.595 | 50.42 | 610,002 | +3.19% |
| 2026-07-06 | 49.06 | 49.25 | 47.87 | 48.86 | 442,716 | -1.13% |
| 2026-07-02 | 48.81 | 49.56 | 47.988 | 49.42 | 561,926 | +2.62% |
| 2026-07-01 | 48.09 | 48.46 | 47.32 | 48.16 | 538,137 | +1.88% |
| 2026-06-30 | 48.02 | 48.02 | 47.2 | 47.27 | 726,185 | -1.58% |
| 2026-06-29 | 48.87 | 49.17 | 47.66 | 48.03 | 835,611 | -2.79% |
| 2026-06-26 | 47.2 | 49.69 | 46.885 | 49.41 | 1,952,371 | +4.73% |
| 2026-06-25 | 46.96 | 48.335 | 46.32 | 47.18 | 415,122 | -0.30% |
| 2026-06-24 | 46.43 | 47.92 | 45.8 | 47.32 | 618,921 | +2.76% |
| 2026-06-23 | 46.16 | 46.39 | 45.225 | 46.05 | 724,384 | +1.30% |
| 2026-06-22 | 46.52 | 46.83 | 45.22 | 45.46 | 1,008,271 | -3.21% |
| 2026-06-18 | 46.02 | 47.31 | 45.64 | 46.97 | 1,270,344 | +1.80% |
| 2026-06-17 | 47.32 | 48.02 | 45.55 | 46.14 | 939,095 | -2.86% |
| 2026-06-16 | 46.79 | 47.58 | 46.14 | 47.5 | 642,097 | +1.78% |
| 2026-06-15 | 47.63 | 49.5 | 46.66 | 46.67 | 726,134 | -2.40% |
| 2026-06-12 | 47.63 | 48.135 | 46.98 | 47.82 | 543,192 | +0.53% |
| 2026-06-11 | 49.23 | 49.48 | 47.055 | 47.57 | 571,065 | -3.18% |
| 2026-06-10 | 49.12 | 49.54 | 48.48 | 49.13 | 586,729 | +0.97% |
| 2026-06-09 | 47.92 | 49.81 | 47.92 | 48.66 | 772,656 | +1.97% |
| 2026-06-08 | 47.2 | 47.76 | 46.86 | 47.72 | 665,140 | +1.14% |
| 2026-06-05 | 46.23 | 47.57 | 46.23 | 47.18 | 507,413 | +3.83% |
| 2026-06-04 | 46.66 | 47.14 | 44.89 | 45.44 | 552,457 | +0.00% |
| 2026-06-03 | 45.54 | 45.75 | 44.81 | 45.44 | 619,667 | -0.85% |
| 2026-06-02 | 45.46 | 46.29 | 44.75 | 45.83 | 662,395 | -0.26% |
| 2026-06-01 | 47.01 | 47.38 | 44.505 | 45.95 | 820,831 | -3.32% |
| 2026-05-29 | 48.32 | 48.82 | 47.22 | 47.53 | 720,123 | -1.94% |
| 2026-05-28 | 47.99 | 48.84 | 47.59 | 48.47 | 486,235 | +0.41% |
| 2026-05-27 | 48.23 | 49.205 | 47.765 | 48.27 | 566,159 | +0.52% |
| 2026-05-26 | 47.6 | 48.59 | 47.49 | 48.02 | 933,089 | +0.04% |
| 2026-05-22 | 48.19 | 48.42 | 47.18 | 48 | 947,406 | -0.48% |
| 2026-05-21 | 46.71 | 48.46 | 46.4 | 48.23 | 606,128 | +2.20% |
| 2026-05-20 | 46.13 | 47.83 | 45.71 | 47.19 | 613,822 | +1.61% |
| 2026-05-19 | 46.46 | 47.875 | 45.57 | 46.44 | 860,055 | -0.34% |
| 2026-05-18 | 47.09 | 48.49 | 46.38 | 46.6 | 862,437 | -0.32% |
| 2026-05-15 | 46.39 | 48.41 | 46.035 | 46.75 | 2,000,444 | +1.79% |
| 2026-05-14 | 48.06 | 48.06 | 42.62 | 45.93 | 2,468,193 | -11.35% |
| 2026-05-13 | 49.87 | 52.05 | 49.61 | 51.81 | 750,576 | +2.78% |
| 2026-05-12 | 51.24 | 51.345 | 50.3 | 50.41 | 732,998 | -0.47% |