Skip to main content

Prestige Brand Holdings (NY: PBH )

85.82 +1.10 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 84.84 86.28 84.42 85.82 222,330 +1.10(+1.30%)
Dec 03, 2024 85.10 85.51 83.52 84.72 241,465 -0.27(-0.32%)
Dec 02, 2024 84.91 85.48 83.73 84.99 294,874 +0.22(+0.26%)
Nov 29, 2024 84.86 84.86 83.49 84.77 164,911 +0.60(+0.71%)
Nov 27, 2024 83.39 84.30 83.39 84.17 181,631 +0.99(+1.19%)
Nov 26, 2024 84.32 84.32 82.08 83.18 257,344 -1.47(-1.74%)
Nov 25, 2024 85.68 86.36 84.65 84.65 315,334 -0.20(-0.24%)
Nov 22, 2024 84.57 85.22 83.67 84.85 273,598 +0.71(+0.84%)
Nov 21, 2024 83.05 84.28 82.56 84.14 303,877 +1.47(+1.78%)
Nov 20, 2024 81.54 82.73 81.33 82.67 242,053 +0.21(+0.25%)
Nov 19, 2024 81.52 82.64 80.35 82.46 268,959 +0.97(+1.19%)
Nov 18, 2024 82.62 82.86 81.43 81.49 368,537 -0.87(-1.06%)
Nov 15, 2024 83.13 83.13 80.73 82.36 285,591 -0.43(-0.52%)
Nov 14, 2024 83.00 83.83 82.04 82.79 337,716 +0.47(+0.57%)
Nov 13, 2024 82.00 83.13 81.84 82.32 456,001 +0.69(+0.85%)
Nov 12, 2024 81.86 82.82 81.39 81.63 517,308 -0.12(-0.15%)
Nov 11, 2024 81.43 82.00 80.75 81.75 243,003 +1.38(+1.72%)
Nov 08, 2024 80.45 81.01 79.60 80.37 367,423 +0.28(+0.35%)
Nov 07, 2024 77.89 81.25 75.06 80.09 355,414 +2.45(+3.16%)
Nov 06, 2024 78.50 79.25 76.53 77.64 479,135 +2.87(+3.84%)
Nov 05, 2024 73.54 75.02 73.30 74.77 217,781 +0.98(+1.33%)
Nov 04, 2024 73.66 74.64 73.63 73.79 323,440 -0.26(-0.35%)
Nov 01, 2024 74.00 74.60 73.66 74.05 260,044 +0.30(+0.41%)
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%)
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.