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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.87$34.87214,400——
2020-12-30$34.97$34.97224,500——
2020-12-29$35.20$35.20226,300——
2020-12-28$35.17$35.17270,600——
2020-12-24$34.90$34.9097,200——
2020-12-23$34.76$34.76218,000——
2020-12-22$34.60$34.60220,500——
2020-12-21$34.90$34.90268,100——
2020-12-18$36.14$36.14837,600——
2020-12-17$36.19$36.19360,400——
2020-12-16$35.96$35.96350,600——
2020-12-15$36.29$36.29317,700——
2020-12-14$36.29$36.29419,500——
2020-12-11$36.73$36.73240,800——
2020-12-10$37.69$37.69309,400——
2020-12-09$37.56$37.56349,200——
2020-12-08$37.52$37.52478,100——
2020-12-07$36.21$36.21290,700——
2020-12-04$36.64$36.64434,800——
2020-12-03$35.39$35.39350,900——
2020-12-02$35.60$35.60269,700——
2020-12-01$35.97$35.97460,300——
2020-11-30$35.57$35.57479,500——
2020-11-27$36.67$36.67126,400——
2020-11-25$36.37$36.37215,400——
2020-11-24$36.84$36.84258,700——
2020-11-23$35.86$35.86404,500——
2020-11-20$36.13$36.13506,100——
2020-11-19$36.21$36.21277,000——
2020-11-18$35.98$35.98438,000——
2020-11-17$36.47$36.47391,700——
2020-11-16$36.40$36.40333,800——
2020-11-13$36.01$36.01264,000——
2020-11-12$35.24$35.24296,200——
2020-11-11$35.23$35.23328,600——
2020-11-10$35.28$35.28892,400——
2020-11-09$34.10$34.10429,800——
2020-11-06$33.05$33.05734,600——
2020-11-05$33.68$33.68957,000——
2020-11-04$34.26$34.26261,600——
2020-11-03$34.31$34.31333,700——
2020-11-02$33.60$33.60304,900——
2020-10-30$33.03$33.03421,500——
2020-10-29$33.25$33.25306,800——
2020-10-28$32.69$32.69527,400——
2020-10-27$33.21$33.21261,900——
2020-10-26$34.33$34.33327,700——
2020-10-23$34.17$34.17207,400——
2020-10-22$34.50$34.50369,700——
2020-10-21$34.16$34.16207,300——
2020-10-20$34.89$34.89274,800——
2020-10-19$34.85$34.85222,600——
2020-10-16$36.29$36.29230,100——
2020-10-15$36.15$36.15408,200——
2020-10-14$35.75$35.75322,900——
2020-10-13$36.49$36.49260,800——
2020-10-12$37.55$37.55126,000——
2020-10-09$37.16$37.16211,600——
2020-10-08$36.54$36.54203,000——
2020-10-07$36.29$36.29303,300——
2020-10-06$36.22$36.22262,900——
2020-10-05$36.45$36.45238,400——
2020-10-02$35.80$35.80268,600——
2020-10-01$36.11$36.11504,100——
2020-09-30$36.42$36.42446,900——
2020-09-29$35.22$35.22328,000——
2020-09-28$35.22$35.22353,100——
2020-09-25$34.55$34.55521,100——
2020-09-24$34.54$34.54517,300——
2020-09-23$34.58$34.58272,600——
2020-09-22$35.27$35.27397,100——
2020-09-21$35.32$35.32576,200——
2020-09-18$36.27$36.27886,300——
2020-09-17$35.87$35.87296,800——
2020-09-16$35.59$35.59359,100——
2020-09-15$36.02$36.02347,900——
2020-09-14$37.01$37.01375,700——
2020-09-11$36.52$36.52304,800——
2020-09-10$36.48$36.48270,800——
2020-09-09$36.43$36.43302,000——
2020-09-08$35.90$35.90439,500——
2020-09-04$36.84$36.84489,200——
2020-09-03$36.08$36.08371,900——
2020-09-02$37.00$37.00324,800——
2020-09-01$36.55$36.55435,700——
2020-08-31$36.43$36.43387,900——
2020-08-28$36.99$36.99274,100——
2020-08-27$37.23$37.23252,800——
2020-08-26$37.06$37.06199,200——
2020-08-25$37.54$37.54183,500——
2020-08-24$37.56$37.56175,800——
2020-08-21$37.21$37.21349,100——
2020-08-20$37.48$37.48235,400——
2020-08-19$37.77$37.77270,500——
2020-08-18$37.72$37.72322,600——
2020-08-17$37.94$37.94290,200——
2020-08-14$37.86$37.86254,000——
2020-08-13$37.72$37.72299,700——
2020-08-12$37.77$37.77304,600——
2020-08-11$38.16$38.16315,800——
2020-08-10$39.58$39.58349,600——
2020-08-07$39.94$39.94340,900——
2020-08-06$40.79$40.79845,500——
2020-08-05$38.88$38.88426,400——
2020-08-04$38.86$38.86376,800——
2020-08-03$38.08$38.08420,700——
2020-07-31$37.19$37.19357,800——
2020-07-30$37.58$37.58265,900——
2020-07-29$37.79$37.79318,000——
2020-07-28$37.71$37.71235,100——
2020-07-27$37.69$37.69234,500——
2020-07-24$37.55$37.55194,700——
2020-07-23$38.17$38.17226,900——
2020-07-22$38.50$38.50265,300——
2020-07-21$39.06$39.06279,500——
2020-07-20$39.02$39.02196,600——
2020-07-17$39.78$39.78424,200——
2020-07-16$39.83$39.83345,900——
2020-07-15$39.35$39.35552,400——
2020-07-14$37.74$37.74395,000——
2020-07-13$36.35$36.35394,600——
2020-07-10$36.54$36.54368,000——
2020-07-09$35.61$35.61478,200——
2020-07-08$36.24$36.24360,500——
2020-07-07$36.57$36.57379,200——
2020-07-06$36.28$36.28390,900——
2020-07-02$36.17$36.17524,300——
2020-07-01$36.89$36.89447,900——
2020-06-30$37.56$37.561,204,700——
2020-06-29$36.63$36.63880,300——
2020-06-26$36.88$36.88851,700——
2020-06-25$37.31$37.31443,300——
2020-06-24$37.24$37.24573,700——
2020-06-23$39.23$39.23726,400——
2020-06-22$39.53$39.53269,300——
2020-06-19$39.85$39.85603,300——
2020-06-18$40.13$40.13245,300——
2020-06-17$40.75$40.75373,400——
2020-06-16$40.91$40.91313,400——
2020-06-15$40.23$40.23388,100——
2020-06-12$40.30$40.30440,000——
2020-06-11$40.24$40.24375,100——
2020-06-10$42.27$42.27366,700——
2020-06-09$42.57$42.57514,900——
2020-06-08$42.12$42.12429,500——
2020-06-05$40.93$40.93493,700——
2020-06-04$41.02$41.02339,100——
2020-06-03$40.59$40.59437,700——
2020-06-02$40.45$40.45532,400——
2020-06-01$41.29$41.29523,900——
2020-05-29$42.20$42.20728,900——
2020-05-28$43.19$43.19516,900——
2020-05-27$44.07$44.07464,300——
2020-05-26$42.18$42.18406,000——
2020-05-22$42.18$42.18208,700——
2020-05-21$41.42$41.42397,300——
2020-05-20$41.47$41.47327,500——
2020-05-19$41.66$41.66385,800——
2020-05-18$42.09$42.09511,100——
2020-05-15$40.02$40.021,205,800——
2020-05-14$39.41$39.41635,200——
2020-05-13$39.23$39.23451,200——
2020-05-12$39.60$39.60501,700——
2020-05-11$41.14$41.14508,500——
2020-05-08$40.24$40.24307,200——
2020-05-07$39.55$39.55368,500——
2020-05-06$39.55$39.55425,400——
2020-05-05$39.37$39.37447,500——
2020-05-04$39.98$39.98320,900——
2020-05-01$40.05$40.05442,900——
2020-04-30$40.69$40.69587,200——
2020-04-29$40.12$40.12613,200——
2020-04-28$40.25$40.25458,900——
2020-04-27$41.24$41.24412,700——
2020-04-24$39.99$39.99341,900——
2020-04-23$39.83$39.83338,400——
2020-04-22$38.98$38.98295,600——
2020-04-21$37.93$37.93336,500——
2020-04-20$38.91$38.91314,200——
2020-04-17$39.37$39.37280,400——
2020-04-16$38.43$38.43456,600——
2020-04-15$37.46$37.46580,300——
2020-04-14$38.28$38.28566,500——
2020-04-13$40.45$40.45311,600——
2020-04-09$40.43$40.43617,600——
2020-04-08$40.27$40.27455,300——
2020-04-07$38.43$38.43493,400——
2020-04-06$39.17$39.17460,900——
2020-04-03$37.55$37.55567,400——
2020-04-02$38.08$38.08674,400——
2020-04-01$37.14$37.14497,900——
2020-03-31$36.68$36.68615,100——
2020-03-30$37.16$37.16514,600——
2020-03-27$36.40$36.40480,600——
2020-03-26$35.15$35.15734,500——
2020-03-25$30.74$30.74520,500——
2020-03-24$32.35$32.35913,400——
2020-03-23$29.50$29.50791,800——
2020-03-20$30.18$30.182,091,600——
2020-03-19$31.31$31.311,632,100——
2020-03-18$30.00$30.001,942,800——
2020-03-17$29.52$29.521,467,100——
2020-03-16$30.28$30.28933,600——
2020-03-13$34.15$34.151,187,700——
2020-03-12$33.22$33.22838,100——
2020-03-11$35.91$35.91726,100——
2020-03-10$37.37$37.37949,900——
2020-03-09$34.54$34.54675,700——
2020-03-06$38.07$38.07397,500——
2020-03-05$38.84$38.84383,900——
2020-03-04$39.26$39.26372,500——
2020-03-03$38.47$38.47666,900——
2020-03-02$39.13$39.13366,400——
2020-02-28$37.36$37.36621,300——
2020-02-27$37.65$37.65499,900——
2020-02-26$38.85$38.85341,600——
2020-02-25$39.61$39.61191,600——
2020-02-24$40.76$40.76326,900——
2020-02-21$42.40$42.40268,200——
2020-02-20$42.51$42.51228,500——
2020-02-19$42.39$42.39279,500——
2020-02-18$42.15$42.15325,200——
2020-02-14$42.47$42.47271,300——
2020-02-13$43.43$43.43388,000——
2020-02-12$43.87$43.87299,400——
2020-02-11$43.86$43.86373,800——
2020-02-10$43.58$43.58625,200——
2020-02-07$45.96$45.96599,700——
2020-02-06$44.99$44.992,045,400——
2020-02-05$41.50$41.50738,200——
2020-02-04$41.28$41.28666,300——
2020-02-03$40.21$40.21368,100——
2020-01-31$40.56$40.56273,500——
2020-01-30$41.53$41.53147,000——
2020-01-29$41.91$41.91359,600——
2020-01-28$42.36$42.36241,400——
2020-01-27$41.01$41.01386,700——
2020-01-24$40.88$40.88233,400——
2020-01-23$41.62$41.62237,300——
2020-01-22$41.45$41.45218,500——
2020-01-21$41.74$41.74271,400——
2020-01-17$42.20$42.20260,800——
2020-01-16$41.89$41.89438,000——
2020-01-15$41.15$41.15479,900——
2020-01-14$39.50$39.50487,500——
2020-01-13$39.16$39.16586,800——
2020-01-10$38.41$38.41431,100——
2020-01-09$38.77$38.77289,400——
2020-01-08$39.35$39.35322,900——
2020-01-07$39.81$39.81384,400——
2020-01-06$40.92$40.92254,800——
2020-01-03$40.23$40.23397,900——
2020-01-02$40.49$40.49327,500——