Prestige Consumer Healthcare Inc. (PBH)
NYSE: PBH · Real-Time Price · USD
49.41
+2.23 (4.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.20 | 49.69 | 46.89 | 49.41 | 49.41 | 4.73% | 1,845,617 |
| Jun 25, 2026 | 46.96 | 48.34 | 46.32 | 47.18 | 47.18 | -0.30% | 415,122 |
| Jun 24, 2026 | 46.43 | 47.92 | 45.80 | 47.32 | 47.32 | 2.76% | 618,878 |
| Jun 23, 2026 | 46.16 | 46.39 | 45.23 | 46.05 | 46.05 | 1.30% | 553,224 |
| Jun 22, 2026 | 46.52 | 46.83 | 45.22 | 45.46 | 45.46 | -3.21% | 1,008,172 |
| Jun 18, 2026 | 46.02 | 47.31 | 45.64 | 46.97 | 46.97 | 1.80% | 1,265,649 |
| Jun 17, 2026 | 47.32 | 48.02 | 45.55 | 46.14 | 46.14 | -2.86% | 939,095 |
| Jun 16, 2026 | 46.79 | 47.58 | 46.14 | 47.50 | 47.50 | 1.78% | 622,577 |
| Jun 15, 2026 | 47.63 | 49.50 | 46.66 | 46.67 | 46.67 | -2.40% | 726,068 |
| Jun 12, 2026 | 47.63 | 48.14 | 46.98 | 47.82 | 47.82 | 0.53% | 543,192 |
| Jun 11, 2026 | 49.23 | 49.48 | 47.06 | 47.57 | 47.57 | -3.18% | 546,311 |
| Jun 10, 2026 | 49.12 | 49.54 | 48.48 | 49.13 | 49.13 | 0.97% | 558,227 |
| Jun 9, 2026 | 47.92 | 49.81 | 47.92 | 48.66 | 48.66 | 1.97% | 771,524 |
| Jun 8, 2026 | 47.20 | 47.76 | 46.86 | 47.72 | 47.72 | 1.14% | 623,340 |
| Jun 5, 2026 | 46.23 | 47.57 | 46.23 | 47.18 | 47.18 | 3.83% | 507,390 |
| Jun 4, 2026 | 46.66 | 47.14 | 44.89 | 45.44 | 45.44 | - | 552,448 |
| Jun 3, 2026 | 45.54 | 45.75 | 44.81 | 45.44 | 45.44 | -0.85% | 619,662 |
| Jun 2, 2026 | 45.46 | 46.29 | 44.75 | 45.83 | 45.83 | -0.26% | 662,395 |
| Jun 1, 2026 | 47.01 | 47.38 | 44.51 | 45.95 | 45.95 | -3.32% | 820,800 |
| May 29, 2026 | 48.32 | 48.82 | 47.22 | 47.53 | 47.53 | -1.94% | 716,313 |
| May 28, 2026 | 47.99 | 48.84 | 47.59 | 48.47 | 48.47 | 0.41% | 486,234 |
| May 27, 2026 | 48.23 | 49.21 | 47.77 | 48.27 | 48.27 | 0.52% | 565,984 |
| May 26, 2026 | 47.60 | 48.59 | 47.49 | 48.02 | 48.02 | 0.04% | 920,689 |
| May 22, 2026 | 48.19 | 48.42 | 47.18 | 48.00 | 48.00 | -0.48% | 947,385 |
| May 21, 2026 | 46.71 | 48.46 | 46.40 | 48.23 | 48.23 | 2.20% | 606,128 |
| May 20, 2026 | 46.13 | 47.83 | 45.71 | 47.19 | 47.19 | 1.61% | 613,583 |
| May 19, 2026 | 46.46 | 47.88 | 45.57 | 46.44 | 46.44 | -0.34% | 860,055 |
| May 18, 2026 | 47.09 | 48.49 | 46.38 | 46.60 | 46.60 | -0.32% | 862,437 |
| May 15, 2026 | 46.39 | 48.41 | 46.04 | 46.75 | 46.75 | 1.79% | 2,000,444 |
| May 14, 2026 | 48.06 | 48.06 | 42.62 | 45.93 | 45.93 | -11.35% | 2,468,193 |
| May 13, 2026 | 49.87 | 52.05 | 49.61 | 51.81 | 51.81 | 2.78% | 750,576 |
| May 12, 2026 | 51.24 | 51.35 | 50.30 | 50.41 | 50.41 | -0.47% | 732,998 |
| May 11, 2026 | 52.28 | 52.34 | 49.28 | 50.65 | 50.65 | -3.60% | 869,091 |
| May 8, 2026 | 54.12 | 54.77 | 51.79 | 52.54 | 52.54 | -3.76% | 741,609 |
| May 7, 2026 | 54.36 | 55.14 | 53.64 | 54.59 | 54.59 | 0.52% | 700,241 |
| May 6, 2026 | 56.02 | 56.41 | 53.10 | 54.31 | 54.31 | -2.58% | 519,184 |
| May 5, 2026 | 55.32 | 56.59 | 55.17 | 55.75 | 55.75 | 0.80% | 550,089 |
| May 4, 2026 | 54.68 | 55.72 | 54.29 | 55.31 | 55.31 | 0.40% | 576,486 |
| May 1, 2026 | 56.83 | 56.83 | 54.88 | 55.09 | 55.09 | -2.18% | 712,623 |
| Apr 30, 2026 | 55.75 | 56.81 | 54.93 | 56.32 | 56.32 | 0.54% | 672,739 |
| Apr 29, 2026 | 58.44 | 58.94 | 54.70 | 56.02 | 56.02 | -4.65% | 435,336 |
| Apr 28, 2026 | 59.01 | 59.15 | 57.90 | 58.75 | 58.75 | 0.77% | 459,281 |
| Apr 27, 2026 | 59.06 | 60.29 | 57.77 | 58.30 | 58.30 | -1.09% | 582,767 |
| Apr 24, 2026 | 57.56 | 59.05 | 56.62 | 58.94 | 58.94 | 2.03% | 362,401 |
| Apr 23, 2026 | 57.41 | 57.83 | 55.22 | 57.77 | 57.77 | 0.98% | 710,538 |
| Apr 22, 2026 | 57.47 | 57.47 | 56.96 | 57.21 | 57.21 | -0.54% | 324,927 |
| Apr 21, 2026 | 58.62 | 59.29 | 57.24 | 57.52 | 57.52 | -1.98% | 278,480 |
| Apr 20, 2026 | 57.87 | 58.82 | 57.32 | 58.68 | 58.68 | 0.95% | 283,845 |
| Apr 17, 2026 | 57.69 | 58.81 | 57.35 | 58.13 | 58.13 | 1.89% | 331,843 |
| Apr 16, 2026 | 57.53 | 57.86 | 56.72 | 57.05 | 57.05 | -0.90% | 363,639 |
| Apr 15, 2026 | 56.73 | 57.65 | 56.07 | 57.57 | 57.57 | 1.61% | 323,183 |
| Apr 14, 2026 | 56.62 | 57.05 | 56.20 | 56.66 | 56.66 | -0.32% | 439,446 |
| Apr 13, 2026 | 56.07 | 57.12 | 55.79 | 56.84 | 56.84 | 0.51% | 464,057 |
| Apr 10, 2026 | 57.00 | 57.00 | 56.28 | 56.55 | 56.55 | -0.37% | 340,532 |
| Apr 9, 2026 | 54.93 | 57.00 | 54.93 | 56.76 | 56.76 | 2.16% | 586,325 |
| Apr 8, 2026 | 56.80 | 57.05 | 54.75 | 55.56 | 55.56 | -0.11% | 696,232 |
| Apr 7, 2026 | 54.90 | 56.20 | 54.16 | 55.62 | 55.62 | 0.89% | 703,884 |
| Apr 6, 2026 | 51.74 | 55.31 | 51.24 | 55.13 | 55.13 | 5.05% | 925,677 |
| Apr 2, 2026 | 56.94 | 57.34 | 51.28 | 52.48 | 52.48 | -9.02% | 1,594,938 |
| Apr 1, 2026 | 59.37 | 60.35 | 57.43 | 57.68 | 57.68 | -2.68% | 538,540 |
| Mar 31, 2026 | 58.77 | 59.46 | 58.32 | 59.27 | 59.27 | 1.30% | 434,091 |
| Mar 30, 2026 | 59.36 | 59.95 | 58.44 | 58.51 | 58.51 | -1.20% | 592,019 |
| Mar 27, 2026 | 60.19 | 60.69 | 58.89 | 59.22 | 59.22 | -1.92% | 490,318 |
| Mar 26, 2026 | 60.87 | 61.70 | 60.28 | 60.38 | 60.38 | -1.23% | 430,096 |
| Mar 25, 2026 | 62.75 | 63.02 | 60.45 | 61.13 | 61.13 | -1.40% | 326,782 |
| Mar 24, 2026 | 62.48 | 63.18 | 61.24 | 62.00 | 62.00 | -1.24% | 517,285 |
| Mar 23, 2026 | 62.62 | 63.20 | 61.56 | 62.78 | 62.78 | 2.93% | 524,281 |
| Mar 20, 2026 | 61.95 | 64.48 | 59.99 | 60.99 | 60.99 | 1.55% | 1,494,629 |
| Mar 19, 2026 | 60.80 | 61.36 | 60.05 | 60.06 | 60.06 | -1.14% | 315,491 |
| Mar 18, 2026 | 61.84 | 62.67 | 60.73 | 60.75 | 60.75 | -2.49% | 396,649 |
| Mar 17, 2026 | 61.33 | 63.12 | 61.21 | 62.30 | 62.30 | 2.28% | 498,325 |
| Mar 16, 2026 | 61.74 | 62.13 | 60.91 | 60.91 | 60.91 | -0.88% | 338,707 |
| Mar 13, 2026 | 62.37 | 62.57 | 61.16 | 61.45 | 61.45 | -0.73% | 360,786 |
| Mar 12, 2026 | 64.12 | 64.70 | 61.87 | 61.90 | 61.90 | -4.49% | 427,951 |
| Mar 11, 2026 | 65.08 | 65.60 | 64.40 | 64.81 | 64.81 | -0.90% | 306,813 |
| Mar 10, 2026 | 65.62 | 66.81 | 65.19 | 65.40 | 65.40 | -1.21% | 282,337 |
| Mar 9, 2026 | 66.71 | 67.00 | 64.88 | 66.20 | 66.20 | -1.47% | 390,980 |
| Mar 6, 2026 | 67.38 | 68.58 | 66.00 | 67.19 | 67.19 | -1.09% | 405,278 |
| Mar 5, 2026 | 68.27 | 68.97 | 67.24 | 67.93 | 67.93 | -1.65% | 396,274 |
| Mar 4, 2026 | 69.13 | 69.51 | 67.46 | 69.07 | 69.07 | 0.10% | 525,181 |
| Mar 3, 2026 | 67.61 | 69.37 | 66.54 | 69.00 | 69.00 | 0.69% | 530,643 |
| Mar 2, 2026 | 68.51 | 69.26 | 67.91 | 68.53 | 68.53 | -1.11% | 258,044 |
| Feb 27, 2026 | 69.59 | 70.02 | 68.33 | 69.30 | 69.30 | -1.30% | 441,621 |
| Feb 26, 2026 | 69.97 | 70.64 | 69.70 | 70.21 | 70.21 | 1.20% | 448,635 |
| Feb 25, 2026 | 69.35 | 69.52 | 67.91 | 69.38 | 69.38 | 0.86% | 434,314 |
| Feb 24, 2026 | 70.12 | 71.07 | 68.78 | 68.79 | 68.79 | -1.26% | 687,181 |
| Feb 23, 2026 | 69.43 | 70.72 | 69.43 | 69.67 | 69.67 | 0.13% | 598,450 |
| Feb 20, 2026 | 68.99 | 70.13 | 68.52 | 69.58 | 69.58 | 0.83% | 344,656 |
| Feb 19, 2026 | 66.60 | 69.33 | 66.39 | 69.01 | 69.01 | 3.74% | 557,298 |
| Feb 18, 2026 | 65.93 | 66.86 | 65.70 | 66.52 | 66.52 | 0.38% | 308,424 |
| Feb 17, 2026 | 67.02 | 67.37 | 66.19 | 66.27 | 66.27 | -0.78% | 362,229 |
| Feb 13, 2026 | 67.08 | 67.74 | 66.30 | 66.79 | 66.79 | -0.25% | 289,361 |
| Feb 12, 2026 | 66.16 | 67.28 | 65.34 | 66.96 | 66.96 | 1.50% | 370,739 |
| Feb 11, 2026 | 66.01 | 66.81 | 64.97 | 65.97 | 65.97 | -0.21% | 348,444 |
| Feb 10, 2026 | 65.41 | 66.65 | 64.98 | 66.11 | 66.11 | 1.16% | 454,168 |
| Feb 9, 2026 | 66.34 | 66.85 | 64.66 | 65.35 | 65.35 | -1.48% | 364,134 |
| Feb 6, 2026 | 65.66 | 66.84 | 65.02 | 66.33 | 66.33 | 1.19% | 422,278 |
| Feb 5, 2026 | 64.09 | 68.62 | 63.69 | 65.55 | 65.55 | -2.21% | 633,258 |
| Feb 4, 2026 | 64.01 | 67.99 | 64.01 | 67.03 | 67.03 | 4.04% | 649,592 |
| Feb 3, 2026 | 64.42 | 65.63 | 64.00 | 64.43 | 64.43 | -1.54% | 507,176 |