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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$60.65$60.65143,600——
2021-12-30$62.27$62.27135,100——
2021-12-29$63.12$63.12102,800——
2021-12-28$62.47$62.47102,500——
2021-12-27$62.09$62.09136,300——
2021-12-23$61.88$61.88150,600——
2021-12-22$62.62$62.62176,400——
2021-12-21$61.04$61.04175,500——
2021-12-20$60.21$60.21288,400——
2021-12-17$59.10$59.101,218,200——
2021-12-16$59.01$59.01245,400——
2021-12-15$58.99$58.99262,100——
2021-12-14$57.32$57.32257,900——
2021-12-13$57.26$57.26251,300——
2021-12-10$57.22$57.22180,900——
2021-12-09$56.57$56.57146,900——
2021-12-08$57.66$57.66164,800——
2021-12-07$57.85$57.85224,600——
2021-12-06$58.28$58.28150,300——
2021-12-03$57.75$57.75172,600——
2021-12-02$57.59$57.59189,000——
2021-12-01$57.11$57.11225,500——
2021-11-30$55.95$55.95290,800——
2021-11-29$55.92$55.92202,700——
2021-11-26$56.41$56.41194,500——
2021-11-24$59.41$59.41120,900——
2021-11-23$58.64$58.64227,000——
2021-11-22$59.18$59.18268,400——
2021-11-19$58.26$58.26277,900——
2021-11-18$60.26$60.26233,100——
2021-11-17$60.97$60.97182,300——
2021-11-16$61.33$61.33142,800——
2021-11-15$61.28$61.28181,900——
2021-11-12$62.74$62.74159,100——
2021-11-11$63.30$63.30178,200——
2021-11-10$62.10$62.10126,700——
2021-11-09$62.58$62.58145,900——
2021-11-08$62.88$62.88130,000——
2021-11-05$62.92$62.92245,800——
2021-11-04$61.64$61.64211,500——
2021-11-03$61.41$61.41252,800——
2021-11-02$60.33$60.33200,600——
2021-11-01$60.61$60.61151,200——
2021-10-29$59.99$59.99271,100——
2021-10-28$59.77$59.77137,300——
2021-10-27$58.50$58.50167,700——
2021-10-26$59.78$59.78267,300——
2021-10-25$59.90$59.90215,200——
2021-10-22$59.22$59.2298,600——
2021-10-21$59.33$59.33155,600——
2021-10-20$59.04$59.0489,600——
2021-10-19$58.18$58.18101,700——
2021-10-18$58.57$58.57124,800——
2021-10-15$58.42$58.42148,600——
2021-10-14$58.29$58.29117,200——
2021-10-13$57.72$57.72111,100——
2021-10-12$57.73$57.73125,800——
2021-10-11$57.69$57.69111,700——
2021-10-08$58.04$58.04132,800——
2021-10-07$58.04$58.04171,000——
2021-10-06$56.99$56.99137,700——
2021-10-05$56.62$56.62183,600——
2021-10-04$56.09$56.09155,800——
2021-10-01$55.41$55.41201,500——
2021-09-30$56.11$56.11201,300——
2021-09-29$57.02$57.02176,000——
2021-09-28$55.01$55.01245,400——
2021-09-27$54.91$54.91185,600——
2021-09-24$55.86$55.86473,400——
2021-09-23$54.86$54.86190,700——
2021-09-22$54.48$54.48341,600——
2021-09-21$53.21$53.21199,300——
2021-09-20$52.54$52.54164,700——
2021-09-17$52.90$52.90576,200——
2021-09-16$53.26$53.26152,100——
2021-09-15$53.78$53.78163,900——
2021-09-14$53.47$53.47219,700——
2021-09-13$53.37$53.37165,300——
2021-09-10$53.50$53.50177,000——
2021-09-09$54.54$54.54169,200——
2021-09-08$55.47$55.47244,700——
2021-09-07$55.71$55.71232,500——
2021-09-03$57.50$57.50169,700——
2021-09-02$57.81$57.81115,000——
2021-09-01$57.40$57.40168,100——
2021-08-31$57.39$57.39176,700——
2021-08-30$57.18$57.18163,100——
2021-08-27$56.79$56.79278,800——
2021-08-26$56.10$56.10239,700——
2021-08-25$56.98$56.98163,900——
2021-08-24$57.29$57.29187,400——
2021-08-23$57.87$57.87178,400——
2021-08-20$58.22$58.22320,100——
2021-08-19$57.98$57.98240,400——
2021-08-18$58.79$58.79175,900——
2021-08-17$59.41$59.41194,000——
2021-08-16$59.84$59.84195,100——
2021-08-13$59.81$59.81212,900——
2021-08-12$59.40$59.40190,200——
2021-08-11$60.54$60.54171,200——
2021-08-10$59.71$59.71351,600——
2021-08-09$58.40$58.40451,900——
2021-08-06$58.76$58.76411,700——
2021-08-05$56.47$56.47424,000——
2021-08-04$53.18$53.18247,900——
2021-08-03$53.42$53.42210,700——
2021-08-02$52.75$52.75164,700——
2021-07-30$52.55$52.55188,900——
2021-07-29$52.53$52.53138,100——
2021-07-28$52.81$52.81134,000——
2021-07-27$52.67$52.67116,200——
2021-07-26$52.95$52.95154,300——
2021-07-23$52.58$52.58268,600——
2021-07-22$52.55$52.55168,900——
2021-07-21$52.90$52.90215,200——
2021-07-20$52.70$52.70460,700——
2021-07-19$51.96$51.96291,200——
2021-07-16$51.46$51.46146,700——
2021-07-15$51.65$51.65150,500——
2021-07-14$51.86$51.86127,400——
2021-07-13$51.90$51.90180,000——
2021-07-12$51.96$51.96101,200——
2021-07-09$51.72$51.72119,800——
2021-07-08$51.00$51.00246,400——
2021-07-07$51.42$51.42222,600——
2021-07-06$51.79$51.79174,400——
2021-07-02$52.20$52.20147,600——
2021-07-01$52.81$52.81215,600——
2021-06-30$52.10$52.10264,800——
2021-06-29$52.15$52.15144,600——
2021-06-28$52.31$52.31194,200——
2021-06-25$52.84$52.841,058,400——
2021-06-24$52.81$52.81149,200——
2021-06-23$52.19$52.19202,000——
2021-06-22$52.77$52.77159,200——
2021-06-21$53.03$53.03274,700——
2021-06-18$52.00$52.00460,100——
2021-06-17$52.72$52.72241,800——
2021-06-16$52.82$52.82220,700——
2021-06-15$52.40$52.40191,600——
2021-06-14$51.95$51.95175,500——
2021-06-11$51.75$51.75123,100——
2021-06-10$51.64$51.64248,400——
2021-06-09$50.80$50.80181,600——
2021-06-08$50.58$50.58146,300——
2021-06-07$49.90$49.90204,000——
2021-06-04$50.00$50.00157,800——
2021-06-03$50.37$50.37348,900——
2021-06-02$49.95$49.95383,200——
2021-06-01$49.93$49.93196,100——
2021-05-28$49.87$49.87155,300——
2021-05-27$50.30$50.30299,600——
2021-05-26$49.64$49.64222,700——
2021-05-25$49.21$49.21288,000——
2021-05-24$49.80$49.80153,200——
2021-05-21$49.39$49.39236,700——
2021-05-20$49.94$49.94229,600——
2021-05-19$49.53$49.53230,800——
2021-05-18$49.30$49.30241,400——
2021-05-17$49.42$49.42221,600——
2021-05-14$48.50$48.50218,700——
2021-05-13$48.60$48.60262,200——
2021-05-12$46.61$46.61246,000——
2021-05-11$47.11$47.11236,500——
2021-05-10$46.83$46.83259,600——
2021-05-07$46.10$46.10212,700——
2021-05-06$47.10$47.10322,200——
2021-05-05$44.34$44.34354,500——
2021-05-04$44.32$44.32193,900——
2021-05-03$44.33$44.33308,400——
2021-04-30$43.56$43.56244,100——
2021-04-29$44.09$44.09162,500——
2021-04-28$43.42$43.42205,500——
2021-04-27$43.82$43.82229,200——
2021-04-26$44.06$44.06224,500——
2021-04-23$44.81$44.81202,500——
2021-04-22$45.81$45.81306,000——
2021-04-21$45.80$45.80208,500——
2021-04-20$45.16$45.16189,500——
2021-04-19$45.18$45.18187,700——
2021-04-16$45.22$45.22270,900——
2021-04-15$45.03$45.03251,700——
2021-04-14$43.81$43.81207,400——
2021-04-13$44.04$44.04301,500——
2021-04-12$44.30$44.30228,000——
2021-04-09$43.75$43.75267,700——
2021-04-08$43.95$43.95256,400——
2021-04-07$43.48$43.48238,800——
2021-04-06$43.32$43.32488,100——
2021-04-05$42.92$42.92419,100——
2021-04-01$43.07$43.07395,000——
2021-03-31$44.08$44.08463,000——
2021-03-30$43.70$43.70394,000——
2021-03-29$44.94$44.94283,700——
2021-03-26$45.05$45.05298,300——
2021-03-25$44.29$44.29338,000——
2021-03-24$44.20$44.20307,200——
2021-03-23$44.84$44.84249,600——
2021-03-22$45.65$45.65224,500——
2021-03-19$45.83$45.83892,800——
2021-03-18$45.96$45.96274,300——
2021-03-17$46.65$46.65227,100——
2021-03-16$46.88$46.88198,600——
2021-03-15$47.63$47.63266,400——
2021-03-12$46.48$46.48221,500——
2021-03-11$45.86$45.86304,700——
2021-03-10$46.27$46.27238,500——
2021-03-09$45.97$45.97447,100——
2021-03-08$45.77$45.77412,300——
2021-03-05$43.53$43.53469,100——
2021-03-04$42.45$42.45498,300——
2021-03-03$42.31$42.31410,700——
2021-03-02$42.01$42.01384,800——
2021-03-01$42.28$42.28251,200——
2021-02-26$41.71$41.71444,600——
2021-02-25$41.77$41.77235,600——
2021-02-24$42.07$42.07318,900——
2021-02-23$41.48$41.48459,100——
2021-02-22$41.56$41.56273,400——
2021-02-19$41.33$41.33727,200——
2021-02-18$42.13$42.13489,300——
2021-02-17$42.43$42.43393,700——
2021-02-16$42.41$42.41438,400——
2021-02-12$43.66$43.66438,700——
2021-02-11$44.67$44.67469,800——
2021-02-10$44.08$44.08455,200——
2021-02-09$43.21$43.21372,900——
2021-02-08$42.80$42.80505,900——
2021-02-05$42.27$42.27385,300——
2021-02-04$41.73$41.73522,300——
2021-02-03$40.95$40.95834,800——
2021-02-02$40.26$40.26508,800——
2021-02-01$40.89$40.89712,600——
2021-01-29$40.00$40.00781,500——
2021-01-28$40.62$40.6210,069,200——
2021-01-27$41.97$41.971,627,300——
2021-01-26$42.50$42.502,569,000——
2021-01-25$39.27$39.27280,800——
2021-01-22$38.08$38.08249,300——
2021-01-21$37.95$37.95255,600——
2021-01-20$38.10$38.10466,900——
2021-01-19$38.05$38.05464,200——
2021-01-15$37.52$37.52334,400——
2021-01-14$37.78$37.78290,300——
2021-01-13$37.70$37.70314,200——
2021-01-12$37.51$37.51288,000——
2021-01-11$37.11$37.11228,400——
2021-01-08$37.11$37.11344,200——
2021-01-07$37.47$37.47266,500——
2021-01-06$37.47$37.47392,500——
2021-01-05$36.51$36.51468,500——
2021-01-04$36.16$36.16401,600——