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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$61.22$61.22220,100——
2023-12-28$61.82$61.82292,600——
2023-12-27$61.86$61.86217,800——
2023-12-26$61.73$61.73191,600——
2023-12-22$61.94$61.94220,100——
2023-12-21$61.69$61.69159,700——
2023-12-20$60.63$60.63237,700——
2023-12-19$60.96$60.96259,800——
2023-12-18$60.38$60.38239,500——
2023-12-15$59.92$59.92759,600——
2023-12-14$60.97$60.97298,800——
2023-12-13$60.58$60.58283,700——
2023-12-12$59.96$59.96145,800——
2023-12-11$59.43$59.43147,500——
2023-12-08$59.58$59.58158,500——
2023-12-07$59.87$59.87248,800——
2023-12-06$59.17$59.17201,000——
2023-12-05$59.97$59.97214,900——
2023-12-04$60.55$60.55216,200——
2023-12-01$58.61$58.61243,400——
2023-11-30$57.35$57.35205,700——
2023-11-29$57.00$57.00183,400——
2023-11-28$57.13$57.13151,600——
2023-11-27$58.05$58.05162,600——
2023-11-24$58.32$58.3275,500——
2023-11-22$58.29$58.29119,800——
2023-11-21$58.10$58.10124,200——
2023-11-20$58.85$58.85214,800——
2023-11-17$58.31$58.31260,300——
2023-11-16$58.95$58.95163,300——
2023-11-15$58.57$58.57215,400——
2023-11-14$59.45$59.45250,100——
2023-11-13$58.27$58.27132,900——
2023-11-10$57.69$57.69187,000——
2023-11-09$57.75$57.75231,900——
2023-11-08$59.03$59.03166,300——
2023-11-07$59.88$59.88140,600——
2023-11-06$59.68$59.68229,500——
2023-11-03$59.56$59.56246,700——
2023-11-02$59.17$59.17227,500——
2023-11-01$59.51$59.51327,100——
2023-10-31$59.36$59.36249,600——
2023-10-30$58.92$58.92216,500——
2023-10-27$58.85$58.85230,100——
2023-10-26$59.66$59.66291,200——
2023-10-25$60.21$60.21208,800——
2023-10-24$60.75$60.75223,700——
2023-10-23$59.05$59.05181,800——
2023-10-20$59.68$59.68246,200——
2023-10-19$59.44$59.44233,400——
2023-10-18$60.61$60.61239,600——
2023-10-17$61.40$61.40269,400——
2023-10-16$60.31$60.31274,100——
2023-10-13$59.41$59.41229,400——
2023-10-12$59.66$59.66185,400——
2023-10-11$59.17$59.17173,400——
2023-10-10$58.95$58.95199,700——
2023-10-09$58.34$58.34148,800——
2023-10-06$58.46$58.46240,000——
2023-10-05$57.41$57.41233,700——
2023-10-04$57.15$57.15176,700——
2023-10-03$57.09$57.09182,100——
2023-10-02$57.23$57.23301,800——
2023-09-29$57.19$57.19270,300——
2023-09-28$59.03$59.03313,200——
2023-09-27$59.68$59.68396,100——
2023-09-26$58.85$58.85175,100——
2023-09-25$58.38$58.38158,000——
2023-09-22$57.92$57.92203,700——
2023-09-21$57.43$57.43142,400——
2023-09-20$57.96$57.96128,700——
2023-09-19$58.15$58.15147,500——
2023-09-18$58.05$58.05153,800——
2023-09-15$57.88$57.88883,500——
2023-09-14$58.81$58.81168,800——
2023-09-13$58.72$58.72187,600——
2023-09-12$57.92$57.92158,400——
2023-09-11$57.49$57.49218,400——
2023-09-08$56.70$56.70158,400——
2023-09-07$57.01$57.01273,500——
2023-09-06$57.90$57.90315,700——
2023-09-05$57.03$57.03292,100——
2023-09-01$58.37$58.37192,700——
2023-08-31$58.33$58.33198,700——
2023-08-30$59.34$59.34136,100——
2023-08-29$59.50$59.50195,800——
2023-08-28$59.78$59.78229,800——
2023-08-25$60.23$60.23200,100——
2023-08-24$60.00$60.00198,300——
2023-08-23$59.87$59.87193,000——
2023-08-22$59.21$59.21134,100——
2023-08-21$58.99$58.99267,200——
2023-08-18$59.25$59.25451,400——
2023-08-17$59.99$59.99420,400——
2023-08-16$61.22$61.22273,300——
2023-08-15$62.70$62.70217,100——
2023-08-14$63.43$63.43199,300——
2023-08-11$64.65$64.65109,000——
2023-08-10$64.17$64.17141,800——
2023-08-09$65.03$65.03232,600——
2023-08-08$64.27$64.27421,700——
2023-08-07$68.29$68.29182,900——
2023-08-04$67.32$67.32290,300——
2023-08-03$66.52$66.52357,100——
2023-08-02$65.90$65.90240,300——
2023-08-01$65.37$65.37245,000——
2023-07-31$65.21$65.21252,100——
2023-07-28$65.00$65.00264,200——
2023-07-27$64.60$64.60384,500——
2023-07-26$64.18$64.18224,100——
2023-07-25$63.90$63.90202,700——
2023-07-24$62.99$62.99214,100——
2023-07-21$62.20$62.20255,900——
2023-07-20$61.10$61.10155,500——
2023-07-19$60.54$60.54214,500——
2023-07-18$59.76$59.76160,100——
2023-07-17$59.22$59.22176,300——
2023-07-14$59.00$59.00145,700——
2023-07-13$58.94$58.94278,900——
2023-07-12$58.79$58.79398,600——
2023-07-11$57.61$57.61203,800——
2023-07-10$57.75$57.75182,500——
2023-07-07$57.28$57.28161,300——
2023-07-06$57.89$57.89167,400——
2023-07-05$58.53$58.53176,500——
2023-07-03$59.18$59.1878,400——
2023-06-30$59.43$59.43220,000——
2023-06-29$58.98$58.98221,200——
2023-06-28$57.92$57.92111,900——
2023-06-27$58.15$58.15144,100——
2023-06-26$57.89$57.89197,600——
2023-06-23$57.21$57.21444,600——
2023-06-22$56.99$56.99254,800——
2023-06-21$56.73$56.73246,300——
2023-06-20$56.81$56.81267,300——
2023-06-16$57.71$57.71692,700——
2023-06-15$57.26$57.26322,600——
2023-06-14$57.32$57.32278,500——
2023-06-13$58.01$58.01263,200——
2023-06-12$57.48$57.48188,300——
2023-06-09$57.77$57.77247,200——
2023-06-08$58.25$58.25212,400——
2023-06-07$58.08$58.08337,200——
2023-06-06$57.67$57.67212,200——
2023-06-05$56.28$56.28259,100——
2023-06-02$58.50$58.50295,400——
2023-06-01$56.70$56.70216,700——
2023-05-31$57.23$57.23244,700——
2023-05-30$58.00$58.00213,900——
2023-05-26$59.03$59.03204,200——
2023-05-25$58.35$58.35151,400——
2023-05-24$59.30$59.30253,800——
2023-05-23$60.35$60.35194,400——
2023-05-22$60.22$60.22197,000——
2023-05-19$60.04$60.04322,400——
2023-05-18$59.61$59.61234,400——
2023-05-17$59.23$59.23330,600——
2023-05-16$58.99$58.99183,000——
2023-05-15$58.64$58.64179,900——
2023-05-12$58.99$58.99249,900——
2023-05-11$58.35$58.35172,600——
2023-05-10$58.72$58.72233,600——
2023-05-09$58.40$58.40403,000——
2023-05-08$59.50$59.50193,900——
2023-05-05$60.76$60.76268,600——
2023-05-04$62.02$62.02324,000——
2023-05-03$61.25$61.25191,800——
2023-05-02$61.73$61.73154,500——
2023-05-01$62.46$62.46211,900——
2023-04-28$61.53$61.53194,900——
2023-04-27$61.80$61.80125,800——
2023-04-26$61.09$61.09153,800——
2023-04-25$61.44$61.44165,400——
2023-04-24$62.40$62.40176,000——
2023-04-21$62.20$62.20101,500——
2023-04-20$62.46$62.46140,800——
2023-04-19$61.65$61.65252,700——
2023-04-18$61.47$61.47168,100——
2023-04-17$62.34$62.34185,700——
2023-04-14$62.84$62.84111,200——
2023-04-13$63.76$63.76196,100——
2023-04-12$63.65$63.65113,800——
2023-04-11$63.38$63.38143,800——
2023-04-10$63.41$63.41183,400——
2023-04-06$63.36$63.36158,300——
2023-04-05$63.07$63.07233,200——
2023-04-04$62.55$62.55221,400——
2023-04-03$63.46$63.46253,000——
2023-03-31$62.63$62.63249,700——
2023-03-30$62.02$62.02164,400——
2023-03-29$61.49$61.49213,500——
2023-03-28$62.66$62.66208,700——
2023-03-27$62.45$62.45416,300——
2023-03-24$62.28$62.28194,600——
2023-03-23$60.98$60.98250,900——
2023-03-22$60.96$60.96236,500——
2023-03-21$61.36$61.36389,000——
2023-03-20$61.62$61.62279,800——
2023-03-17$61.28$61.281,052,100——
2023-03-16$61.78$61.78499,400——
2023-03-15$60.24$60.24344,900——
2023-03-14$60.66$60.66317,600——
2023-03-13$58.89$58.89391,300——
2023-03-10$59.22$59.22278,500——
2023-03-09$58.92$58.92215,200——
2023-03-08$58.41$58.41429,300——
2023-03-07$58.86$58.86248,200——
2023-03-06$59.12$59.12320,400——
2023-03-03$60.31$60.31320,200——
2023-03-02$60.96$60.96113,900——
2023-03-01$60.54$60.54171,000——
2023-02-28$60.25$60.25292,800——
2023-02-27$60.49$60.49128,400——
2023-02-24$60.91$60.91383,000——
2023-02-23$61.78$61.78254,200——
2023-02-22$60.84$60.84273,400——
2023-02-21$61.14$61.14227,000——
2023-02-17$61.47$61.47253,600——
2023-02-16$60.76$60.76225,100——
2023-02-15$60.54$60.54180,400——
2023-02-14$60.02$60.02249,900——
2023-02-13$60.62$60.62161,300——
2023-02-10$59.60$59.60158,600——
2023-02-09$59.80$59.80175,900——
2023-02-08$60.78$60.78180,000——
2023-02-07$60.70$60.70188,300——
2023-02-06$60.82$60.82270,500——
2023-02-03$60.96$60.96403,900——
2023-02-02$60.35$60.35927,600——
2023-02-01$66.19$66.19277,700——
2023-01-31$65.76$65.76320,200——
2023-01-30$65.49$65.49155,900——
2023-01-27$65.69$65.69211,300——
2023-01-26$65.62$65.62159,200——
2023-01-25$65.41$65.41303,000——
2023-01-24$66.22$66.22305,100——
2023-01-23$67.05$67.05210,800——
2023-01-20$66.72$66.72220,300——
2023-01-19$66.48$66.48256,200——
2023-01-18$65.83$65.83209,000——
2023-01-17$65.84$65.84453,100——
2023-01-13$66.62$66.62238,900——
2023-01-12$65.77$65.77374,900——
2023-01-11$65.21$65.21276,300——
2023-01-10$65.86$65.86266,500——
2023-01-09$66.23$66.23227,600——
2023-01-06$66.44$66.44220,400——
2023-01-05$64.92$64.92198,000——
2023-01-04$64.80$64.80291,200——
2023-01-03$63.47$63.47204,300——