Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
60.82
+0.76 (1.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.95 | 61.69 | 59.48 | 60.82 | 60.82 | 1.27% | 480,978 |
| Dec 4, 2025 | 59.97 | 60.48 | 59.19 | 60.06 | 60.06 | -0.36% | 385,963 |
| Dec 3, 2025 | 59.91 | 60.65 | 59.75 | 60.28 | 60.28 | 0.99% | 426,027 |
| Dec 2, 2025 | 60.00 | 60.29 | 58.61 | 59.69 | 59.69 | -0.40% | 611,329 |
| Dec 1, 2025 | 59.42 | 60.81 | 59.42 | 59.93 | 59.93 | 0.64% | 652,353 |
| Nov 28, 2025 | 59.01 | 60.00 | 59.01 | 59.55 | 59.55 | -0.05% | 300,225 |
| Nov 26, 2025 | 58.58 | 59.99 | 58.58 | 59.58 | 59.58 | 0.97% | 606,404 |
| Nov 25, 2025 | 57.79 | 59.50 | 57.25 | 59.01 | 59.01 | 2.68% | 416,149 |
| Nov 24, 2025 | 59.20 | 59.54 | 57.42 | 57.47 | 57.47 | -3.28% | 686,768 |
| Nov 21, 2025 | 59.43 | 60.35 | 58.73 | 59.42 | 59.42 | 0.42% | 395,141 |
| Nov 20, 2025 | 58.36 | 59.47 | 58.18 | 59.17 | 59.17 | 1.16% | 372,592 |
| Nov 19, 2025 | 59.14 | 59.47 | 58.03 | 58.49 | 58.49 | -1.17% | 333,597 |
| Nov 18, 2025 | 59.04 | 59.69 | 58.58 | 59.18 | 59.18 | 0.34% | 312,659 |
| Nov 17, 2025 | 59.76 | 60.10 | 58.92 | 58.98 | 58.98 | -1.72% | 388,254 |
| Nov 14, 2025 | 60.23 | 60.24 | 58.50 | 60.01 | 60.01 | 0.03% | 424,684 |
| Nov 13, 2025 | 60.09 | 61.11 | 59.30 | 59.99 | 59.99 | -0.86% | 433,502 |
| Nov 12, 2025 | 60.55 | 61.64 | 60.33 | 60.51 | 60.51 | -0.12% | 479,994 |
| Nov 11, 2025 | 60.91 | 61.86 | 60.49 | 60.58 | 60.58 | 0.20% | 389,270 |
| Nov 10, 2025 | 59.83 | 60.92 | 59.18 | 60.46 | 60.46 | 0.85% | 561,169 |
| Nov 7, 2025 | 61.28 | 62.30 | 59.69 | 59.95 | 59.95 | -2.30% | 578,048 |
| Nov 6, 2025 | 61.09 | 61.88 | 59.58 | 61.36 | 61.36 | 2.56% | 498,627 |
| Nov 5, 2025 | 60.18 | 60.46 | 59.51 | 59.83 | 59.83 | -1.16% | 527,651 |
| Nov 4, 2025 | 60.55 | 60.71 | 59.73 | 60.53 | 60.53 | -0.08% | 473,871 |
| Nov 3, 2025 | 60.64 | 60.86 | 59.64 | 60.58 | 60.58 | -0.03% | 487,376 |
| Oct 31, 2025 | 60.00 | 60.95 | 59.62 | 60.60 | 60.60 | 0.55% | 430,362 |
| Oct 30, 2025 | 60.72 | 61.32 | 60.20 | 60.27 | 60.27 | -0.72% | 458,437 |
| Oct 29, 2025 | 61.62 | 62.23 | 60.31 | 60.71 | 60.71 | -2.13% | 312,476 |
| Oct 28, 2025 | 62.11 | 62.49 | 61.51 | 62.03 | 62.03 | -0.61% | 332,752 |
| Oct 27, 2025 | 61.98 | 62.85 | 61.62 | 62.41 | 62.41 | 0.29% | 283,159 |
| Oct 24, 2025 | 62.75 | 62.97 | 61.99 | 62.23 | 62.23 | -0.58% | 264,039 |
| Oct 23, 2025 | 63.02 | 63.21 | 62.28 | 62.59 | 62.59 | -1.22% | 320,342 |
| Oct 22, 2025 | 62.54 | 63.56 | 62.28 | 63.36 | 63.36 | 1.39% | 407,050 |
| Oct 21, 2025 | 61.78 | 62.90 | 61.71 | 62.49 | 62.49 | 0.50% | 359,853 |
| Oct 20, 2025 | 62.39 | 62.78 | 61.73 | 62.18 | 62.18 | 0.14% | 331,258 |
| Oct 17, 2025 | 61.54 | 62.52 | 61.44 | 62.09 | 62.09 | 0.45% | 325,022 |
| Oct 16, 2025 | 60.93 | 62.39 | 60.68 | 61.81 | 61.81 | 1.44% | 566,427 |
| Oct 15, 2025 | 61.74 | 62.31 | 60.86 | 60.93 | 60.93 | -1.50% | 574,783 |
| Oct 14, 2025 | 61.71 | 62.12 | 61.13 | 61.86 | 61.86 | 0.03% | 333,746 |
| Oct 13, 2025 | 60.86 | 61.94 | 60.15 | 61.84 | 61.84 | 1.38% | 351,957 |
| Oct 10, 2025 | 62.76 | 63.21 | 60.77 | 61.00 | 61.00 | -2.85% | 365,158 |
| Oct 9, 2025 | 63.35 | 63.56 | 62.22 | 62.79 | 62.79 | -0.79% | 365,019 |
| Oct 8, 2025 | 63.01 | 63.36 | 62.36 | 63.29 | 63.29 | 0.67% | 378,943 |
| Oct 7, 2025 | 63.00 | 63.58 | 62.67 | 62.87 | 62.87 | -0.51% | 291,205 |
| Oct 6, 2025 | 63.72 | 64.11 | 62.85 | 63.19 | 63.19 | -1.20% | 351,303 |
| Oct 3, 2025 | 62.84 | 64.31 | 62.67 | 63.96 | 63.96 | 1.78% | 476,080 |
| Oct 2, 2025 | 62.95 | 63.45 | 62.50 | 62.84 | 62.84 | -0.82% | 287,605 |
| Oct 1, 2025 | 62.72 | 63.61 | 62.56 | 63.36 | 63.36 | 1.54% | 394,717 |
| Sep 30, 2025 | 61.83 | 62.55 | 61.28 | 62.40 | 62.40 | 0.73% | 505,843 |
| Sep 29, 2025 | 62.96 | 63.04 | 61.78 | 61.95 | 61.95 | -1.62% | 473,395 |
| Sep 26, 2025 | 62.74 | 63.18 | 62.19 | 62.97 | 62.97 | 0.40% | 641,601 |
| Sep 25, 2025 | 63.39 | 63.74 | 62.19 | 62.72 | 62.72 | -0.84% | 561,395 |
| Sep 24, 2025 | 63.98 | 64.74 | 63.01 | 63.25 | 63.25 | 0.43% | 418,214 |
| Sep 23, 2025 | 63.50 | 63.95 | 62.60 | 62.98 | 62.98 | -0.97% | 327,035 |
| Sep 22, 2025 | 63.08 | 63.73 | 62.64 | 63.60 | 63.60 | 0.79% | 520,327 |
| Sep 19, 2025 | 64.37 | 64.79 | 62.92 | 63.10 | 63.10 | -1.56% | 1,033,476 |
| Sep 18, 2025 | 63.84 | 65.16 | 63.74 | 64.10 | 64.10 | 0.44% | 510,020 |
| Sep 17, 2025 | 63.59 | 64.28 | 63.23 | 63.82 | 63.82 | 0.98% | 562,432 |
| Sep 16, 2025 | 62.82 | 63.29 | 62.76 | 63.20 | 63.20 | 0.37% | 634,458 |
| Sep 15, 2025 | 63.30 | 63.71 | 61.93 | 62.97 | 62.97 | -0.44% | 805,660 |
| Sep 12, 2025 | 64.85 | 65.00 | 63.24 | 63.25 | 63.25 | -2.72% | 560,980 |
| Sep 11, 2025 | 65.08 | 65.61 | 64.83 | 65.02 | 65.02 | -0.03% | 577,866 |
| Sep 10, 2025 | 65.55 | 65.98 | 64.38 | 65.04 | 65.04 | -1.47% | 560,706 |
| Sep 9, 2025 | 65.68 | 66.04 | 64.69 | 66.01 | 66.01 | 0.33% | 362,421 |
| Sep 8, 2025 | 64.81 | 65.83 | 63.75 | 65.79 | 65.79 | 1.14% | 730,024 |
| Sep 5, 2025 | 66.47 | 67.16 | 64.89 | 65.05 | 65.05 | -2.55% | 693,519 |
| Sep 4, 2025 | 66.90 | 67.09 | 66.28 | 66.75 | 66.75 | -0.24% | 510,911 |
| Sep 3, 2025 | 66.50 | 67.71 | 66.40 | 66.91 | 66.91 | 0.62% | 630,789 |
| Sep 2, 2025 | 67.63 | 68.62 | 65.94 | 66.50 | 66.50 | -2.26% | 900,103 |
| Aug 29, 2025 | 67.54 | 68.30 | 67.21 | 68.04 | 68.04 | 1.16% | 473,604 |
| Aug 28, 2025 | 66.98 | 67.61 | 66.33 | 67.26 | 67.26 | 0.45% | 676,019 |
| Aug 27, 2025 | 66.55 | 67.20 | 66.39 | 66.96 | 66.96 | 0.83% | 470,485 |
| Aug 26, 2025 | 65.60 | 66.55 | 65.32 | 66.41 | 66.41 | 1.14% | 681,529 |
| Aug 25, 2025 | 66.88 | 66.99 | 65.30 | 65.66 | 65.66 | -1.57% | 467,598 |
| Aug 22, 2025 | 66.13 | 67.14 | 65.70 | 66.71 | 66.71 | 1.93% | 542,270 |
| Aug 21, 2025 | 64.81 | 65.54 | 64.80 | 65.45 | 65.45 | 0.61% | 546,401 |
| Aug 20, 2025 | 65.73 | 66.19 | 65.05 | 65.05 | 65.05 | -0.55% | 657,471 |
| Aug 19, 2025 | 65.29 | 65.81 | 64.48 | 65.41 | 65.41 | 0.83% | 603,384 |
| Aug 18, 2025 | 64.84 | 65.94 | 64.53 | 64.87 | 64.87 | -0.18% | 600,552 |
| Aug 15, 2025 | 64.91 | 65.85 | 64.68 | 64.99 | 64.99 | 0.60% | 698,764 |
| Aug 14, 2025 | 66.00 | 66.00 | 64.01 | 64.60 | 64.60 | -2.75% | 648,215 |
| Aug 13, 2025 | 65.15 | 66.57 | 65.15 | 66.43 | 66.43 | 1.71% | 646,937 |
| Aug 12, 2025 | 64.04 | 65.73 | 62.95 | 65.31 | 65.31 | 2.22% | 928,032 |
| Aug 11, 2025 | 65.60 | 66.27 | 63.49 | 63.89 | 63.89 | -2.58% | 883,975 |
| Aug 8, 2025 | 67.31 | 67.56 | 63.78 | 65.58 | 65.58 | -3.00% | 785,669 |
| Aug 7, 2025 | 71.00 | 72.89 | 66.49 | 67.61 | 67.61 | -10.05% | 920,689 |
| Aug 6, 2025 | 73.77 | 75.31 | 73.19 | 75.16 | 75.16 | 1.51% | 451,267 |
| Aug 5, 2025 | 73.98 | 74.26 | 73.45 | 74.04 | 74.04 | -0.22% | 306,250 |
| Aug 4, 2025 | 73.79 | 74.45 | 73.77 | 74.20 | 74.20 | 0.65% | 394,911 |
| Aug 1, 2025 | 73.01 | 74.03 | 72.53 | 73.72 | 73.72 | -0.31% | 423,917 |
| Jul 31, 2025 | 74.48 | 75.63 | 73.67 | 73.95 | 73.95 | -1.57% | 396,961 |
| Jul 30, 2025 | 74.83 | 75.55 | 74.13 | 75.13 | 75.13 | 0.64% | 525,021 |
| Jul 29, 2025 | 76.30 | 76.67 | 74.42 | 74.65 | 74.65 | -2.16% | 343,104 |
| Jul 28, 2025 | 76.87 | 77.03 | 76.23 | 76.30 | 76.30 | -0.75% | 478,487 |
| Jul 25, 2025 | 76.26 | 76.89 | 75.85 | 76.88 | 76.88 | 0.79% | 429,530 |
| Jul 24, 2025 | 76.50 | 77.45 | 76.24 | 76.28 | 76.28 | -0.59% | 269,927 |
| Jul 23, 2025 | 76.82 | 77.30 | 76.37 | 76.73 | 76.73 | 0.42% | 246,487 |
| Jul 22, 2025 | 75.81 | 77.26 | 75.14 | 76.41 | 76.41 | 1.12% | 323,427 |
| Jul 21, 2025 | 75.85 | 76.63 | 75.54 | 75.56 | 75.56 | -0.28% | 425,237 |
| Jul 18, 2025 | 75.53 | 76.32 | 74.75 | 75.77 | 75.77 | 0.85% | 419,148 |
| Jul 17, 2025 | 74.80 | 75.51 | 74.51 | 75.13 | 75.13 | -0.05% | 565,155 |