Prestige Brand Holdings Inc (PBH) Historical Stock Data
78.72 ↑0.06 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBH is down -0.26% a day on average. There have been 12 days where Prestige Brand Holdings Inc closed green and 18 days where PBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 78.34 | 78.72 | ↑$0.38 (0.49%) | 77.83 | 79.09 | 604.98K |
| 2024-12-19 | 79.26 | 78.66 | ↓$0.60 (-0.76%) | 78.24 | 79.90 | 206.53K |
| 2024-12-18 | 80.69 | 78.79 | ↓$1.90 (-2.35%) | 78.39 | 80.88 | 341.99K |
| 2024-12-17 | 81.56 | 80.39 | ↓$1.17 (-1.43%) | 80.26 | 82.22 | 395.61K |
| 2024-12-16 | 82.52 | 81.99 | ↓$0.53 (-0.64%) | 81.82 | 83.67 | 210.92K |
| 2024-12-13 | 83.52 | 82.30 | ↓$1.22 (-1.46%) | 81.81 | 83.86 | 241.43K |
| 2024-12-12 | 83.91 | 83.58 | ↓$0.33 (-0.39%) | 83.16 | 84.57 | 333.78K |
| 2024-12-11 | 84.53 | 83.55 | ↓$0.98 (-1.16%) | 83.51 | 84.74 | 181.25K |
| 2024-12-10 | 83.38 | 84.23 | ↑$0.85 (1.02%) | 82.15 | 84.98 | 375.92K |
| 2024-12-09 | 83.62 | 83.28 | ↓$0.34 (-0.41%) | 83.08 | 84.41 | 250.05K |
| 2024-12-06 | 86.07 | 84.33 | ↓$1.74 (-2.02%) | 83.96 | 86.07 | 202.70K |
| 2024-12-05 | 85.42 | 85.68 | ↑$0.26 (0.30%) | 84.38 | 86.02 | 292.80K |
| 2024-12-04 | 84.84 | 85.82 | ↑$0.98 (1.16%) | 84.42 | 86.28 | 222.33K |
| 2024-12-03 | 85.10 | 84.72 | ↓$0.38 (-0.45%) | 83.52 | 85.51 | 241.47K |
| 2024-12-02 | 84.91 | 84.99 | ↑$0.08 (0.09%) | 83.73 | 85.48 | 294.87K |
| 2024-11-29 | 84.86 | 84.77 | ↓$0.09 (-0.11%) | 83.49 | 84.86 | 164.91K |
| 2024-11-27 | 83.39 | 84.17 | ↑$0.78 (0.94%) | 83.39 | 84.30 | 181.63K |
| 2024-11-26 | 84.32 | 83.18 | ↓$1.14 (-1.35%) | 82.08 | 84.32 | 257.34K |
| 2024-11-25 | 85.68 | 84.65 | ↓$1.03 (-1.20%) | 84.65 | 86.36 | 315.33K |
| 2024-11-22 | 84.57 | 84.85 | ↑$0.28 (0.33%) | 83.67 | 85.22 | 273.60K |
| 2024-11-21 | 83.05 | 84.14 | ↑$1.09 (1.31%) | 82.56 | 84.28 | 303.88K |
| 2024-11-20 | 81.54 | 82.67 | ↑$1.13 (1.39%) | 81.33 | 82.74 | 242.05K |
| 2024-11-19 | 81.52 | 82.46 | ↑$0.94 (1.15%) | 80.35 | 82.64 | 268.96K |
| 2024-11-18 | 82.62 | 81.49 | ↓$1.13 (-1.37%) | 81.43 | 82.86 | 368.54K |
| 2024-11-15 | 83.13 | 82.36 | ↓$0.77 (-0.93%) | 80.73 | 83.13 | 285.59K |
| 2024-11-14 | 83.00 | 82.79 | ↓$0.21 (-0.25%) | 82.04 | 83.83 | 337.72K |
| 2024-11-13 | 82.00 | 82.32 | ↑$0.32 (0.39%) | 81.84 | 83.13 | 456K |
| 2024-11-12 | 81.86 | 81.63 | ↓$0.23 (-0.28%) | 81.39 | 82.82 | 517.31K |
| 2024-11-11 | 81.43 | 81.75 | ↑$0.32 (0.39%) | 80.75 | 82.00 | 243K |
| 2024-11-08 | 80.45 | 80.37 | ↓$0.08 (-0.10%) | 79.60 | 81.01 | 367.42K |
Create an account or log in to view more rows.
$PBH lets go!!
$PBH buy bitches
$PBH holding and buying these dips is so easy.
$PBH Let’s goooo
$PBH gonna come down hard today
$PBH diamond balls
$PBH swing puts
$PBH when's the offering?
$PBH we going up from here
$PBH we want higher!!!