Prestige Consumer Healthcare Inc.PBHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $64.15 | $66.01 | $63.97 | $65.44 | 365,103 |
| 1/30/2026 | $63.96 | $64.95 | $63.35 | $64.47 | 406,700 |
| 1/29/2026 | $63.05 | $64.26 | $62.73 | $63.90 | 378,300 |
| 1/28/2026 | $63.92 | $64.12 | $63.11 | $63.15 | 321,200 |
| 1/27/2026 | $65.20 | $65.51 | $63.20 | $63.90 | 315,924 |
| 1/26/2026 | $65.80 | $66.14 | $65.05 | $65.66 | 360,838 |
| 1/23/2026 | $67.56 | $67.72 | $65.65 | $65.80 | 408,600 |
| 1/22/2026 | $66.88 | $68.28 | $66.76 | $67.73 | 402,516 |
| 1/21/2026 | $65.14 | $67.12 | $64.61 | $67.00 | 633,600 |
| 1/20/2026 | $64.92 | $66.21 | $63.97 | $64.77 | 415,808 |
| 1/16/2026 | $65.66 | $66.09 | $64.51 | $65.12 | 354,600 |
| 1/15/2026 | $64.70 | $65.99 | $64.34 | $65.61 | 338,100 |
| 1/14/2026 | $64.67 | $65.52 | $64.36 | $64.79 | 273,600 |
| 1/13/2026 | $65.09 | $65.90 | $64.10 | $64.70 | 258,800 |
| 1/12/2026 | $64.69 | $66.25 | $64.47 | $65.30 | 432,700 |
| 1/9/2026 | $64.00 | $64.63 | $62.89 | $64.17 | 255,301 |
| 1/8/2026 | $62.42 | $64.50 | $62.42 | $63.96 | 286,141 |
| 1/7/2026 | $63.09 | $63.42 | $61.86 | $62.73 | 241,100 |
| 1/6/2026 | $62.18 | $63.48 | $62.17 | $62.76 | 265,900 |
| 1/5/2026 | $60.89 | $63.48 | $60.89 | $62.47 | 477,243 |
| 1/2/2026 | $61.50 | $61.95 | $60.17 | $61.22 | 275,238 |
| 12/31/2025 | $61.94 | $62.40 | $61.34 | $61.69 | 264,010 |
| 12/30/2025 | $63.41 | $63.55 | $61.99 | $62.25 | 353,600 |
| 12/29/2025 | $63.09 | $63.91 | $62.79 | $63.71 | 365,621 |
| 12/26/2025 | $62.36 | $63.17 | $61.72 | $62.83 | 327,000 |
| 12/24/2025 | $62.39 | $62.73 | $62.16 | $62.42 | 155,035 |
| 12/23/2025 | $62.75 | $63.03 | $62.24 | $62.31 | 340,200 |
| 12/22/2025 | $61.59 | $62.96 | $61.42 | $62.68 | 319,500 |
| 12/19/2025 | $61.44 | $62.34 | $61.22 | $61.74 | 1.33M |
| 12/18/2025 | $62.13 | $62.33 | $60.98 | $61.94 | 410,100 |
| 12/17/2025 | $61.63 | $62.92 | $61.40 | $62.32 | 412,247 |
| 12/16/2025 | $61.96 | $62.11 | $60.50 | $61.60 | 400,524 |
| 12/15/2025 | $61.69 | $62.40 | $61.22 | $61.86 | 488,900 |
| 12/12/2025 | $60.90 | $61.57 | $60.56 | $61.44 | 325,812 |
| 12/11/2025 | $62.01 | $62.14 | $60.54 | $60.86 | 354,142 |
| 12/10/2025 | $60.29 | $61.54 | $59.81 | $61.36 | 416,500 |
| 12/9/2025 | $60.04 | $61.25 | $59.52 | $59.94 | 391,106 |
| 12/8/2025 | $60.79 | $61.58 | $60.19 | $60.31 | 518,400 |
| 12/5/2025 | $59.95 | $61.69 | $59.48 | $60.82 | 481,013 |
| 12/4/2025 | $59.97 | $60.48 | $59.19 | $60.06 | 386,000 |
| 12/3/2025 | $59.91 | $60.65 | $59.75 | $60.28 | 426,027 |
| 12/2/2025 | $60.00 | $60.29 | $58.61 | $59.69 | 611,329 |
| 12/1/2025 | $59.42 | $60.81 | $59.42 | $59.93 | 652,400 |
| 11/28/2025 | $59.01 | $60.00 | $59.01 | $59.55 | 301,920 |
| 11/26/2025 | $58.58 | $59.99 | $58.58 | $59.58 | 606,406 |
| 11/25/2025 | $57.79 | $59.50 | $57.25 | $59.01 | 416,149 |
| 11/24/2025 | $59.20 | $59.54 | $57.42 | $57.47 | 686,800 |
| 11/21/2025 | $59.43 | $60.35 | $58.73 | $59.42 | 395,200 |
| 11/20/2025 | $58.36 | $59.47 | $58.18 | $59.17 | 372,600 |
| 11/19/2025 | $59.14 | $59.47 | $58.03 | $58.49 | 333,600 |
| 11/18/2025 | $59.04 | $59.69 | $58.58 | $59.18 | 312,700 |
| 11/17/2025 | $59.76 | $60.10 | $58.92 | $58.98 | 388,300 |
| 11/14/2025 | $60.23 | $60.24 | $58.50 | $60.01 | 424,700 |
| 11/13/2025 | $60.09 | $61.11 | $59.30 | $59.99 | 433,502 |
| 11/12/2025 | $60.55 | $61.64 | $60.33 | $60.51 | 480,000 |
| 11/11/2025 | $60.91 | $61.86 | $60.49 | $60.58 | 389,300 |
| 11/10/2025 | $59.83 | $60.92 | $59.18 | $60.46 | 561,200 |
| 11/7/2025 | $61.28 | $62.30 | $59.69 | $59.95 | 578,048 |
| 11/6/2025 | $61.09 | $61.88 | $59.58 | $61.36 | 498,627 |
| 11/5/2025 | $60.18 | $60.46 | $59.51 | $59.83 | 527,700 |