NYSE:PBH | Historical Stock Price | Prestige Consumer Healthcare Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.95$7.42$13.92$26.11$49.00$91.942005-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.50$40.50330,000——
2019-12-30$41.12$41.12267,000——
2019-12-27$40.65$40.65201,900——
2019-12-26$40.47$40.47205,700——
2019-12-24$39.94$39.9497,300——
2019-12-23$39.74$39.74281,000——
2019-12-20$40.01$40.01626,900——
2019-12-19$39.86$39.86310,700——
2019-12-18$40.56$40.56496,500——
2019-12-17$40.73$40.73379,600——
2019-12-16$39.73$39.73293,400——
2019-12-13$38.84$38.84219,700——
2019-12-12$38.99$38.99333,100——
2019-12-11$38.89$38.89220,000——
2019-12-10$39.08$39.08389,500——
2019-12-09$38.52$38.52215,000——
2019-12-06$38.22$38.22280,400——
2019-12-05$38.14$38.14291,900——
2019-12-04$38.10$38.10397,100——
2019-12-03$37.52$37.52570,100——
2019-12-02$37.83$37.83287,600——
2019-11-29$37.77$37.7791,300——
2019-11-27$38.09$38.09218,200——
2019-11-26$37.59$37.59232,700——
2019-11-25$37.70$37.70268,100——
2019-11-22$37.33$37.33177,900——
2019-11-21$37.57$37.57243,200——
2019-11-20$37.00$37.00337,800——
2019-11-19$37.36$37.36155,600——
2019-11-18$36.80$36.80252,300——
2019-11-15$37.64$37.64170,500——
2019-11-14$37.96$37.96311,900——
2019-11-13$38.17$38.17255,900——
2019-11-12$37.75$37.75259,600——
2019-11-11$37.71$37.71216,400——
2019-11-08$38.23$38.23301,900——
2019-11-07$38.06$38.06366,400——
2019-11-06$37.61$37.61248,800——
2019-11-05$37.86$37.86447,300——
2019-11-04$38.30$38.30534,600——
2019-11-01$36.93$36.93384,800——
2019-10-31$35.46$35.46541,600——
2019-10-30$34.90$34.90347,400——
2019-10-29$34.87$34.87359,700——
2019-10-28$35.11$35.11195,900——
2019-10-25$34.98$34.98200,300——
2019-10-24$35.31$35.31139,500——
2019-10-23$35.89$35.89199,500——
2019-10-22$36.05$36.05193,700——
2019-10-21$35.32$35.32158,000——
2019-10-18$34.61$34.61337,100——
2019-10-17$35.60$35.60403,300——
2019-10-16$34.69$34.69212,000——
2019-10-15$34.42$34.42445,100——
2019-10-14$34.98$34.98254,600——
2019-10-11$35.30$35.30503,700——
2019-10-10$35.81$35.81230,500——
2019-10-09$35.50$35.50174,400——
2019-10-08$34.58$34.58436,700——
2019-10-07$35.74$35.74474,200——
2019-10-04$35.20$35.20251,000——
2019-10-03$34.38$34.38213,300——
2019-10-02$33.75$33.75209,600——
2019-10-01$34.01$34.01267,300——
2019-09-30$34.69$34.69288,600——
2019-09-27$34.35$34.35488,000——
2019-09-26$34.75$34.75254,700——
2019-09-25$35.13$35.13230,500——
2019-09-24$34.55$34.55301,400——
2019-09-23$34.75$34.75324,600——
2019-09-20$33.70$33.701,004,600——
2019-09-19$33.35$33.35464,700——
2019-09-18$33.27$33.27462,000——
2019-09-17$34.27$34.27519,000——
2019-09-16$34.95$34.95561,100——
2019-09-13$35.99$35.99484,400——
2019-09-12$35.32$35.32615,600——
2019-09-11$36.80$36.80738,900——
2019-09-10$34.68$34.68415,100——
2019-09-09$33.14$33.14324,000——
2019-09-06$32.54$32.54426,700——
2019-09-05$32.30$32.30339,400——
2019-09-04$31.58$31.58323,100——
2019-09-03$31.95$31.95452,800——
2019-08-30$31.88$31.88299,700——
2019-08-29$31.71$31.71260,200——
2019-08-28$31.31$31.31289,800——
2019-08-27$31.39$31.39274,100——
2019-08-26$32.07$32.07181,100——
2019-08-23$31.80$31.80301,800——
2019-08-22$32.97$32.97307,200——
2019-08-21$32.78$32.78208,300——
2019-08-20$32.54$32.54478,600——
2019-08-19$32.56$32.56369,100——
2019-08-16$32.91$32.91258,800——
2019-08-15$32.80$32.80232,400——
2019-08-14$32.44$32.44209,700——
2019-08-13$33.17$33.17266,600——
2019-08-12$33.38$33.38391,900——
2019-08-09$33.97$33.97372,800——
2019-08-08$33.38$33.38699,400——
2019-08-07$32.59$32.59411,500——
2019-08-06$32.66$32.66427,900——
2019-08-05$32.60$32.60542,300——
2019-08-02$33.54$33.54465,700——
2019-08-01$33.63$33.63740,500——
2019-07-31$34.60$34.60823,100——
2019-07-30$34.67$34.67299,300——
2019-07-29$34.05$34.05288,300——
2019-07-26$33.51$33.51254,700——
2019-07-25$33.02$33.02528,700——
2019-07-24$33.32$33.32437,300——
2019-07-23$32.66$32.66238,500——
2019-07-22$32.15$32.15515,500——
2019-07-19$32.09$32.09265,300——
2019-07-18$32.57$32.57323,200——
2019-07-17$31.17$31.17501,600——
2019-07-16$30.90$30.90563,800——
2019-07-15$29.93$29.93394,500——
2019-07-12$30.96$30.96420,100——
2019-07-11$30.97$30.97353,300——
2019-07-10$30.97$30.97568,500——
2019-07-09$31.10$31.10436,200——
2019-07-08$31.35$31.35518,200——
2019-07-05$31.66$31.66371,600——
2019-07-03$31.75$31.75355,700——
2019-07-02$32.18$32.18328,500——
2019-07-01$32.52$32.52541,500——
2019-06-28$31.68$31.68822,500——
2019-06-27$30.92$30.92479,800——
2019-06-26$30.72$30.72515,200——
2019-06-25$30.85$30.85401,300——
2019-06-24$30.79$30.79278,500——
2019-06-21$31.18$31.18689,500——
2019-06-20$31.52$31.52304,500——
2019-06-19$31.48$31.48234,300——
2019-06-18$31.08$31.08373,100——
2019-06-17$31.00$31.00289,600——
2019-06-14$30.41$30.41279,000——
2019-06-13$30.41$30.41426,100——
2019-06-12$30.60$30.60328,300——
2019-06-11$30.60$30.60285,600——
2019-06-10$30.06$30.06247,200——
2019-06-07$30.14$30.14282,600——
2019-06-06$29.87$29.87461,900——
2019-06-05$30.59$30.59514,400——
2019-06-04$30.70$30.70556,800——
2019-06-03$29.68$29.68396,200——
2019-05-31$29.03$29.03329,200——
2019-05-30$29.02$29.02201,200——
2019-05-29$29.26$29.26527,600——
2019-05-28$29.40$29.40520,300——
2019-05-24$29.79$29.79185,600——
2019-05-23$29.37$29.37278,300——
2019-05-22$29.65$29.65290,100——
2019-05-21$30.28$30.28178,800——
2019-05-20$29.64$29.64241,500——
2019-05-17$30.03$30.03507,500——
2019-05-16$30.25$30.25447,500——
2019-05-15$30.49$30.49408,800——
2019-05-14$30.30$30.30498,100——
2019-05-13$30.19$30.19608,500——
2019-05-10$31.12$31.12506,500——
2019-05-09$30.79$30.791,037,500——
2019-05-08$29.98$29.98536,900——
2019-05-07$30.15$30.15812,600——
2019-05-06$30.56$30.56352,000——
2019-05-03$29.70$29.70373,800——
2019-05-02$29.41$29.41288,400——
2019-05-01$29.03$29.03299,200——
2019-04-30$29.42$29.42359,400——
2019-04-29$29.31$29.31350,300——
2019-04-26$29.29$29.29224,900——
2019-04-25$28.85$28.85296,900——
2019-04-24$29.20$29.20349,100——
2019-04-23$28.56$28.56443,000——
2019-04-22$28.31$28.31291,300——
2019-04-18$28.08$28.08338,100——
2019-04-17$27.65$27.65518,700——
2019-04-16$28.88$28.88534,200——
2019-04-15$28.42$28.42383,700——
2019-04-12$28.36$28.36522,900——
2019-04-11$28.31$28.31636,400——
2019-04-10$28.12$28.12644,300——
2019-04-09$28.00$28.001,007,700——
2019-04-08$28.52$28.52384,500——
2019-04-05$28.58$28.581,273,100——
2019-04-04$28.52$28.52712,600——
2019-04-03$28.20$28.20505,500——
2019-04-02$28.45$28.45834,700——
2019-04-01$29.35$29.35581,800——
2019-03-29$29.91$29.91402,900——
2019-03-28$29.78$29.78267,900——
2019-03-27$29.47$29.47300,700——
2019-03-26$28.87$28.87574,100——
2019-03-25$28.73$28.73604,100——
2019-03-22$28.75$28.75995,900——
2019-03-21$29.00$29.00550,100——
2019-03-20$28.46$28.46357,300——
2019-03-19$28.59$28.59338,000——
2019-03-18$28.45$28.45496,700——
2019-03-15$28.32$28.32815,100——
2019-03-14$28.06$28.06320,100——
2019-03-13$27.98$27.98652,100——
2019-03-12$27.02$27.02605,200——
2019-03-11$26.79$26.79504,100——
2019-03-08$27.15$27.15398,200——
2019-03-07$27.09$27.09466,800——
2019-03-06$27.23$27.23437,300——
2019-03-05$28.25$28.25378,400——
2019-03-04$28.64$28.64450,400——
2019-03-01$29.28$29.28398,400——
2019-02-28$29.26$29.26408,400——
2019-02-27$29.08$29.08393,000——
2019-02-26$28.63$28.63997,200——
2019-02-25$29.02$29.02443,400——
2019-02-22$29.51$29.51508,100——
2019-02-21$28.95$28.95358,300——
2019-02-20$29.05$29.05332,700——
2019-02-19$28.64$28.64407,900——
2019-02-15$28.52$28.52445,600——
2019-02-14$28.51$28.51752,100——
2019-02-13$28.73$28.73525,300——
2019-02-12$29.10$29.10612,700——
2019-02-11$28.27$28.27494,400——
2019-02-08$27.51$27.51472,800——
2019-02-07$27.02$27.021,226,800——
2019-02-06$28.32$28.32719,600——
2019-02-05$28.22$28.221,038,400——
2019-02-04$28.26$28.26434,000——
2019-02-01$27.63$27.63581,400——
2019-01-31$27.92$27.92374,200——
2019-01-30$27.58$27.58386,500——
2019-01-29$27.55$27.55554,100——
2019-01-28$27.52$27.52349,000——
2019-01-25$27.32$27.32448,700——
2019-01-24$27.42$27.42710,300——
2019-01-23$27.11$27.11733,400——
2019-01-22$27.49$27.49695,500——
2019-01-18$27.87$27.87557,200——
2019-01-17$28.36$28.36608,900——
2019-01-16$28.65$28.65632,100——
2019-01-15$28.10$28.101,175,900——
2019-01-14$28.53$28.532,379,600——
2019-01-11$31.38$31.38221,400——
2019-01-10$31.17$31.17452,000——
2019-01-09$30.91$30.91371,500——
2019-01-08$31.72$31.72485,200——
2019-01-07$31.44$31.44295,200——
2019-01-04$31.38$31.38357,000——
2019-01-03$30.21$30.21366,400——
2019-01-02$30.71$30.71499,200——