Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,864.19 +3,491.28 (+5.88%) CMC Crypto 200
1,361.95 +84.97 (+6.65%)
Prestige Consumer Healthcare Inc. (PBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.72 | 71.81 | 69.65 | 70.00 | 70.00 | 213,152 |
| 02 May 2024 | 71.49 | 71.67 | 70.97 | 71.26 | 71.26 | 180,300 |
| 01 May 2024 | 71.85 | 72.05 | 70.96 | 71.12 | 71.12 | 231,600 |
| 30 Apr 2024 | 71.59 | 72.13 | 70.91 | 71.76 | 71.76 | 238,100 |
| 29 Apr 2024 | 70.71 | 71.76 | 70.71 | 71.74 | 71.74 | 124,400 |
| 26 Apr 2024 | 69.94 | 70.75 | 69.89 | 70.47 | 70.47 | 159,000 |
| 25 Apr 2024 | 70.01 | 70.35 | 69.23 | 70.14 | 70.14 | 173,800 |
| 24 Apr 2024 | 70.84 | 70.92 | 69.72 | 70.13 | 70.13 | 170,800 |
| 23 Apr 2024 | 69.95 | 71.81 | 69.95 | 71.22 | 71.22 | 166,700 |
| 22 Apr 2024 | 69.94 | 70.84 | 69.50 | 69.80 | 69.80 | 347,300 |
| 19 Apr 2024 | 68.27 | 69.96 | 68.17 | 69.67 | 69.67 | 454,200 |
| 18 Apr 2024 | 67.99 | 68.82 | 67.93 | 68.35 | 68.35 | 223,800 |
| 17 Apr 2024 | 68.37 | 68.55 | 67.45 | 68.03 | 68.03 | 171,400 |
| 16 Apr 2024 | 68.52 | 69.14 | 68.04 | 68.06 | 68.06 | 147,500 |
| 15 Apr 2024 | 68.52 | 68.90 | 67.84 | 68.14 | 68.14 | 130,400 |
| 12 Apr 2024 | 68.81 | 68.98 | 68.18 | 68.23 | 68.23 | 146,800 |
| 11 Apr 2024 | 69.14 | 69.57 | 68.52 | 69.19 | 69.19 | 168,500 |
| 10 Apr 2024 | 68.31 | 69.39 | 67.74 | 68.93 | 68.93 | 243,900 |
| 09 Apr 2024 | 68.98 | 69.20 | 68.29 | 69.18 | 69.18 | 172,800 |
| 08 Apr 2024 | 69.42 | 69.42 | 68.43 | 68.63 | 68.63 | 161,000 |
| 05 Apr 2024 | 69.65 | 69.98 | 69.07 | 69.15 | 69.15 | 156,900 |
| 04 Apr 2024 | 70.12 | 70.24 | 69.75 | 69.78 | 69.78 | 164,000 |
| 03 Apr 2024 | 69.62 | 70.42 | 69.29 | 69.43 | 69.43 | 225,300 |
| 02 Apr 2024 | 71.22 | 71.69 | 69.60 | 69.96 | 69.96 | 299,700 |
| 01 Apr 2024 | 72.58 | 72.58 | 71.04 | 71.68 | 71.68 | 222,800 |
| 28 Mar 2024 | 72.75 | 72.93 | 71.91 | 72.56 | 72.56 | 236,100 |
| 27 Mar 2024 | 72.77 | 73.10 | 72.32 | 72.63 | 72.63 | 228,600 |
| 26 Mar 2024 | 72.06 | 72.12 | 71.40 | 72.00 | 72.00 | 197,600 |
| 25 Mar 2024 | 73.51 | 73.61 | 71.58 | 71.59 | 71.59 | 210,300 |
| 22 Mar 2024 | 74.00 | 74.60 | 73.24 | 73.25 | 73.25 | 219,300 |
| 21 Mar 2024 | 73.67 | 73.93 | 73.03 | 73.89 | 73.89 | 230,600 |
| 20 Mar 2024 | 73.45 | 73.89 | 72.68 | 73.39 | 73.39 | 241,900 |
| 19 Mar 2024 | 73.91 | 74.86 | 73.03 | 73.56 | 73.56 | 253,900 |
| 18 Mar 2024 | 74.40 | 75.31 | 73.29 | 73.63 | 73.63 | 397,000 |
| 15 Mar 2024 | 74.06 | 74.75 | 73.29 | 74.67 | 74.67 | 533,100 |
| 14 Mar 2024 | 74.76 | 75.02 | 73.59 | 74.02 | 74.02 | 223,100 |
| 13 Mar 2024 | 74.15 | 75.16 | 73.97 | 75.07 | 75.07 | 247,900 |
| 12 Mar 2024 | 74.21 | 74.81 | 73.77 | 74.15 | 74.15 | 459,500 |
| 11 Mar 2024 | 73.34 | 75.08 | 72.81 | 74.58 | 74.58 | 289,800 |
| 08 Mar 2024 | 72.75 | 73.93 | 72.55 | 73.70 | 73.70 | 254,600 |
| 07 Mar 2024 | 71.89 | 72.95 | 71.46 | 72.61 | 72.61 | 192,400 |
| 06 Mar 2024 | 71.53 | 71.71 | 70.55 | 71.40 | 71.40 | 155,300 |
| 05 Mar 2024 | 71.85 | 71.97 | 70.83 | 71.24 | 71.24 | 211,900 |
| 04 Mar 2024 | 70.12 | 72.00 | 69.37 | 71.98 | 71.98 | 248,100 |
| 01 Mar 2024 | 69.66 | 70.51 | 69.36 | 70.13 | 70.13 | 214,800 |
| 29 Feb 2024 | 70.14 | 70.15 | 68.76 | 69.58 | 69.58 | 196,300 |
| 28 Feb 2024 | 69.52 | 70.36 | 68.78 | 69.58 | 69.58 | 171,700 |
| 27 Feb 2024 | 70.00 | 70.01 | 69.19 | 69.86 | 69.86 | 168,700 |
| 26 Feb 2024 | 69.50 | 70.44 | 69.19 | 69.98 | 69.98 | 153,700 |
| 23 Feb 2024 | 69.55 | 70.00 | 69.41 | 69.72 | 69.72 | 167,700 |
| 22 Feb 2024 | 68.87 | 69.59 | 68.66 | 69.40 | 69.40 | 200,700 |
| 21 Feb 2024 | 68.74 | 69.30 | 67.94 | 69.29 | 69.29 | 164,900 |
| 20 Feb 2024 | 68.54 | 69.57 | 68.48 | 68.76 | 68.76 | 185,100 |
| 16 Feb 2024 | 68.81 | 69.58 | 68.61 | 69.14 | 69.14 | 188,200 |
| 15 Feb 2024 | 67.95 | 69.31 | 67.83 | 68.78 | 68.78 | 293,300 |
| 14 Feb 2024 | 66.60 | 68.49 | 66.41 | 67.70 | 67.70 | 348,300 |
| 13 Feb 2024 | 66.76 | 67.74 | 66.14 | 66.56 | 66.56 | 311,100 |
| 12 Feb 2024 | 68.75 | 69.08 | 66.32 | 67.95 | 67.95 | 425,800 |
| 09 Feb 2024 | 69.00 | 69.00 | 67.64 | 68.67 | 68.67 | 291,300 |
| 08 Feb 2024 | 65.63 | 69.30 | 60.00 | 68.80 | 68.80 | 676,500 |
| 07 Feb 2024 | 62.80 | 63.31 | 62.29 | 62.91 | 62.91 | 239,000 |
| 06 Feb 2024 | 61.75 | 63.34 | 61.75 | 62.90 | 62.90 | 213,900 |
| 05 Feb 2024 | 61.46 | 62.17 | 61.38 | 61.84 | 61.84 | 189,800 |
| 02 Feb 2024 | 61.72 | 62.44 | 61.61 | 61.88 | 61.88 | 220,400 |
| 01 Feb 2024 | 61.95 | 62.90 | 61.56 | 62.53 | 62.53 | 254,600 |
| 31 Jan 2024 | 63.13 | 63.13 | 61.06 | 61.54 | 61.54 | 296,700 |
| 30 Jan 2024 | 63.53 | 63.53 | 62.48 | 62.77 | 62.77 | 250,600 |
| 29 Jan 2024 | 62.80 | 63.56 | 62.29 | 63.50 | 63.50 | 361,400 |
| 26 Jan 2024 | 63.00 | 63.32 | 62.42 | 62.94 | 62.94 | 239,300 |
| 25 Jan 2024 | 62.08 | 62.65 | 61.64 | 62.65 | 62.65 | 259,900 |
| 24 Jan 2024 | 62.15 | 62.15 | 61.05 | 61.47 | 61.47 | 275,700 |
| 23 Jan 2024 | 61.51 | 61.84 | 60.72 | 61.56 | 61.56 | 295,700 |
| 22 Jan 2024 | 60.05 | 61.23 | 59.38 | 61.12 | 61.12 | 305,800 |
| 19 Jan 2024 | 58.95 | 59.59 | 58.22 | 59.53 | 59.53 | 181,200 |
| 18 Jan 2024 | 58.80 | 58.95 | 58.30 | 58.76 | 58.76 | 156,100 |
| 17 Jan 2024 | 58.58 | 59.81 | 58.48 | 58.83 | 58.83 | 161,600 |
| 16 Jan 2024 | 59.37 | 59.66 | 58.89 | 59.05 | 59.05 | 197,000 |
| 12 Jan 2024 | 59.62 | 60.46 | 59.03 | 59.55 | 59.55 | 105,600 |
| 11 Jan 2024 | 59.83 | 59.89 | 58.84 | 58.89 | 58.89 | 225,200 |
| 10 Jan 2024 | 59.31 | 59.84 | 58.82 | 59.79 | 59.79 | 180,300 |
| 09 Jan 2024 | 58.76 | 59.84 | 58.59 | 59.50 | 59.50 | 184,100 |
| 08 Jan 2024 | 58.84 | 59.30 | 58.18 | 59.27 | 59.27 | 184,500 |
| 05 Jan 2024 | 60.12 | 60.61 | 57.95 | 58.83 | 58.83 | 231,300 |
| 04 Jan 2024 | 60.65 | 61.16 | 60.33 | 60.71 | 60.71 | 204,400 |
| 03 Jan 2024 | 62.48 | 62.48 | 60.42 | 60.44 | 60.44 | 283,200 |
| 02 Jan 2024 | 60.95 | 61.99 | 60.95 | 61.99 | 61.99 | 253,900 |
| 29 Dec 2023 | 62.02 | 62.02 | 60.80 | 61.22 | 61.22 | 220,100 |
| 28 Dec 2023 | 61.56 | 62.03 | 60.99 | 61.82 | 61.82 | 292,600 |
| 27 Dec 2023 | 61.86 | 62.22 | 61.34 | 61.86 | 61.86 | 217,800 |
| 26 Dec 2023 | 61.92 | 62.25 | 61.35 | 61.73 | 61.73 | 191,600 |
| 22 Dec 2023 | 62.02 | 62.67 | 61.75 | 61.94 | 61.94 | 220,100 |
| 21 Dec 2023 | 61.17 | 61.72 | 60.48 | 61.69 | 61.69 | 159,700 |
| 20 Dec 2023 | 61.13 | 61.94 | 60.45 | 60.63 | 60.63 | 237,700 |
| 19 Dec 2023 | 60.64 | 61.42 | 60.64 | 60.96 | 60.96 | 259,800 |
| 18 Dec 2023 | 60.28 | 60.50 | 59.46 | 60.38 | 60.38 | 239,500 |
| 15 Dec 2023 | 60.93 | 60.93 | 59.31 | 59.92 | 59.92 | 759,600 |
| 14 Dec 2023 | 61.12 | 61.62 | 60.31 | 60.97 | 60.97 | 298,800 |
| 13 Dec 2023 | 59.85 | 60.65 | 59.18 | 60.58 | 60.58 | 283,700 |
| 12 Dec 2023 | 59.68 | 60.22 | 59.20 | 59.96 | 59.96 | 145,800 |
| 11 Dec 2023 | 59.77 | 59.87 | 59.31 | 59.43 | 59.43 | 147,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.