Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 73.00 73.91 72.58 73.75 237,283 +0.19(+0.26%)
Oct 30, 2024 73.04 74.05 73.04 73.56 192,106 +0.03(+0.04%)
Oct 29, 2024 73.00 73.64 72.90 73.53 148,276 -0.10(-0.14%)
Oct 28, 2024 73.59 73.85 72.67 73.63 202,244 +0.59(+0.81%)
Oct 25, 2024 73.01 73.85 72.68 73.04 333,616 +0.21(+0.29%)
Oct 24, 2024 72.16 72.94 71.86 72.83 302,986 +0.65(+0.90%)
Oct 23, 2024 71.26 72.19 71.26 72.18 167,576 +0.44(+0.61%)
Oct 22, 2024 71.10 71.79 70.99 71.74 135,690 +0.44(+0.62%)
Oct 21, 2024 72.57 72.65 71.17 71.30 246,545 -1.25(-1.72%)
Oct 18, 2024 72.57 72.71 71.89 72.55 233,409 +0.25(+0.35%)
Oct 17, 2024 72.06 72.46 71.11 72.30 250,109 +0.38(+0.53%)
Oct 16, 2024 71.29 72.16 71.23 71.92 388,548 +0.67(+0.94%)
Oct 15, 2024 69.75 71.53 69.75 71.25 300,398 +1.17(+1.67%)
Oct 14, 2024 69.50 70.08 69.48 70.08 143,329 +0.50(+0.72%)
Oct 11, 2024 68.41 69.59 68.41 69.58 166,863 +1.17(+1.71%)
Oct 10, 2024 67.79 68.42 67.31 68.41 211,126 +0.13(+0.19%)
Oct 09, 2024 68.00 68.50 67.61 68.28 200,553 +0.18(+0.26%)
Oct 08, 2024 68.00 68.28 67.18 68.10 292,178 +0.57(+0.84%)
Oct 07, 2024 68.51 68.55 67.42 67.53 198,853 -1.30(-1.89%)
Oct 04, 2024 68.94 69.31 68.13 68.83 246,460 +0.51(+0.75%)
Oct 03, 2024 69.54 69.81 68.24 68.32 266,893 -1.67(-2.39%)
Oct 02, 2024 70.57 70.93 69.62 69.99 236,387 -0.84(-1.19%)
Oct 01, 2024 72.16 72.48 70.39 70.83 211,024 -1.27(-1.76%)
Sep 30, 2024 71.10 72.20 70.92 72.10 219,754 +0.78(+1.09%)
Sep 27, 2024 71.78 72.31 71.04 71.32 189,348 -0.03(-0.04%)
Sep 26, 2024 70.74 71.77 70.60 71.35 198,805 +0.57(+0.81%)
Sep 25, 2024 71.40 71.40 70.54 70.78 201,991 -0.35(-0.49%)
Sep 24, 2024 71.87 71.94 70.68 71.13 224,154 -1.16(-1.60%)
Sep 23, 2024 73.13 73.51 72.13 72.29 166,496 -0.74(-1.01%)
Sep 20, 2024 73.61 74.00 72.69 73.03 880,403 -0.89(-1.20%)
Sep 19, 2024 74.46 74.46 73.22 73.92 201,543 +0.39(+0.53%)
Sep 18, 2024 73.68 74.37 72.82 73.53 209,078 -0.02(-0.03%)
Sep 17, 2024 74.14 74.53 73.30 73.55 179,735 -0.13(-0.18%)
Sep 16, 2024 74.62 74.62 73.23 73.68 174,606 -0.44(-0.59%)
Sep 13, 2024 73.43 74.21 73.36 74.12 164,257 +1.21(+1.66%)
Sep 12, 2024 71.13 73.11 70.82 72.91 168,320 +1.79(+2.52%)
Sep 11, 2024 71.56 71.56 70.60 71.12 160,707 -0.99(-1.37%)
Sep 10, 2024 72.99 73.06 71.62 72.11 175,308 -0.52(-0.72%)
Sep 09, 2024 73.84 74.17 72.17 72.63 274,433 -1.71(-2.30%)
Sep 06, 2024 75.10 75.47 74.22 74.34 264,176 -0.74(-0.99%)
Sep 05, 2024 75.80 75.80 74.61 75.08 199,918 -0.42(-0.56%)
Sep 04, 2024 74.18 75.51 74.16 75.50 251,896 +1.41(+1.90%)
Sep 03, 2024 73.77 74.77 73.77 74.09 216,453 -0.55(-0.74%)
Aug 30, 2024 73.96 74.76 73.89 74.64 232,419 +0.64(+0.86%)
Aug 29, 2024 73.82 74.54 72.96 74.00 185,069 +0.30(+0.41%)
Aug 28, 2024 72.73 73.87 72.36 73.70 185,435 +1.09(+1.50%)
Aug 27, 2024 72.58 72.80 72.29 72.61 157,096 +0.17(+0.23%)
Aug 26, 2024 72.33 72.89 71.97 72.44 236,949 +0.70(+0.98%)
Aug 23, 2024 70.89 72.19 70.65 71.74 176,973 +0.84(+1.18%)
Aug 22, 2024 70.10 70.96 69.80 70.90 180,104 +0.75(+1.07%)
Aug 21, 2024 69.53 70.26 69.03 70.15 209,776 +0.83(+1.20%)
Aug 20, 2024 69.07 69.50 68.67 69.32 156,918 +0.06(+0.09%)
Aug 19, 2024 68.65 69.26 68.37 69.26 347,820 +0.71(+1.04%)
Aug 16, 2024 68.47 68.82 68.08 68.55 285,681 -0.14(-0.20%)
Aug 15, 2024 68.35 69.33 68.28 68.69 235,168 +1.21(+1.79%)
Aug 14, 2024 67.24 67.89 66.70 67.48 333,041 +0.20(+0.30%)
Aug 13, 2024 65.70 67.72 65.22 67.28 285,052 +2.02(+3.10%)
Aug 12, 2024 66.21 66.24 64.94 65.26 265,928 -0.99(-1.49%)
Aug 09, 2024 66.97 67.29 65.51 66.25 274,252 -0.59(-0.88%)
Aug 08, 2024 69.81 70.05 66.29 66.84 394,222 -1.05(-1.55%)
Aug 07, 2024 68.77 69.41 67.87 67.89 244,194 -0.24(-0.35%)
Aug 06, 2024 67.60 68.79 67.60 68.13 337,619 +0.55(+0.81%)
Aug 05, 2024 69.04 69.04 67.28 67.58 358,772 -2.95(-4.18%)
Aug 02, 2024 69.35 70.53 69.14 70.53 271,288 -0.02(-0.03%)
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.