MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBH — Prestige Consumer Healthcare Inc.
NYSEPrestige Consumer Healthcare Inc.
$47.57
+1.13(+2.43%)
- O
- 46.57
- H
- 47.72
- L
- 46.34
- V
- 460.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.57
Period Return-40.94%
Period High$89.37
Period Low$42.62
Avg Daily Volume510.3K
Total Trading Days365
PBH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.57 | $47.72 | $46.34 | $47.57 | +$1.13 | +2.43% | 460,849 | $47.30 | $46.34 $47.72 |
| Oct 6, 2026 | $45.90 | $46.61 | $45.58 | $46.44 | +$0.84 | +1.84% | 660,927 | $46.27 | $45.58 $46.61 |
| Oct 5, 2026 | $45.11 | $45.88 | $44.77 | $45.60 | +$0.34 | +0.75% | 604,389 | $45.54 | $44.77 $45.88 |
| Oct 2, 2026 | $44.88 | $45.75 | $44.60 | $45.26 | +$0.49 | +1.09% | 543,299 | $45.32 | $44.60 $45.75 |
| Oct 1, 2026 | $45.76 | $46.13 | $44.64 | $44.77 | $-1.10 | -2.40% | 731,385 | $45.16 | $44.64 $46.13 |
| Sep 30, 2026 | $46.69 | $46.69 | $45.85 | $45.87 | $-0.87 | -1.86% | 583,492 | $46.06 | $45.85 $46.69 |
| Sep 29, 2026 | $46.73 | $46.85 | $46.04 | $46.74 | $-0.19 | -0.40% | 566,702 | $46.54 | $46.04 $46.85 |
| Sep 28, 2026 | $46.25 | $47.33 | $46.24 | $46.93 | +$0.32 | +0.69% | 651,764 | $46.92 | $46.24 $47.33 |
| Sep 25, 2026 | $45.34 | $46.72 | $44.97 | $46.61 | +$0.96 | +2.10% | 467,653 | $46.31 | $44.97 $46.72 |
| Sep 24, 2026 | $46.12 | $46.49 | $45.30 | $45.65 | $-0.27 | -0.59% | 627,215 | $45.74 | $45.30 $46.49 |
| Sep 23, 2026 | $47.45 | $47.46 | $45.91 | $45.92 | $-1.81 | -3.79% | 503,990 | $46.35 | $45.91 $47.46 |
| Sep 22, 2026 | $47.55 | $47.80 | $47.02 | $47.73 | +$0.93 | +1.99% | 619,564 | $47.47 | $47.02 $47.80 |
| Sep 21, 2026 | $45.01 | $47.00 | $44.46 | $46.80 | +$1.83 | +4.07% | 660,423 | $46.49 | $44.46 $47.00 |
| Sep 18, 2026 | $46.29 | $46.40 | $44.88 | $44.97 | $-1.50 | -3.23% | 2,020,575 | $45.13 | $44.88 $46.40 |
| Sep 17, 2026 | $47.20 | $47.49 | $45.90 | $46.47 | $-0.39 | -0.83% | 504,033 | $46.51 | $45.90 $47.49 |
| Sep 16, 2026 | $46.83 | $47.69 | $46.49 | $46.86 | +$0.18 | +0.39% | 536,931 | $46.97 | $46.49 $47.69 |
| Sep 15, 2026 | $47.22 | $48.25 | $46.38 | $46.68 | $-0.94 | -1.97% | 767,130 | $47.00 | $46.38 $48.25 |
| Sep 14, 2026 | $47.91 | $48.42 | $47.17 | $47.62 | +$0.67 | +1.43% | 580,756 | $47.61 | $47.17 $48.42 |
| Sep 11, 2026 | $47.68 | $47.75 | $46.48 | $46.95 | $-0.39 | -0.82% | 495,641 | $47.04 | $46.48 $47.75 |
| Sep 10, 2026 | $49.37 | $49.51 | $47.29 | $47.34 | $-1.36 | -2.79% | 513,594 | $47.87 | $47.29 $49.51 |
| Sep 9, 2026 | $49.53 | $49.87 | $48.17 | $48.70 | $-1.09 | -2.19% | 474,869 | $48.70 | $48.17 $49.87 |
| Sep 8, 2026 | $51.67 | $51.67 | $49.73 | $49.79 | $-2.47 | -4.73% | 418,334 | $50.21 | $49.73 $51.67 |
| Sep 4, 2026 | $51.80 | $52.58 | $51.80 | $52.26 | $-0.30 | -0.57% | 342,930 | $52.22 | $51.80 $52.58 |
| Sep 3, 2026 | $53.45 | $53.83 | $51.86 | $52.56 | $-0.27 | -0.51% | 449,102 | $52.49 | $51.86 $53.83 |
| Sep 2, 2026 | $52.88 | $53.95 | $52.73 | $52.83 | +$0.19 | +0.36% | 439,996 | $53.23 | $52.73 $53.95 |
| Sep 1, 2026 | $52.50 | $53.57 | $52.28 | $52.64 | +$0.86 | +1.66% | 592,569 | $52.78 | $52.28 $53.57 |
| Aug 31, 2026 | $51.97 | $52.46 | $51.08 | $51.78 | $-0.69 | -1.32% | 472,272 | $52.04 | $51.08 $52.46 |
| Aug 28, 2026 | $51.50 | $52.54 | $51.22 | $52.47 | +$1.26 | +2.46% | 299,807 | $52.27 | $51.22 $52.54 |
| Aug 27, 2026 | $51.11 | $51.85 | $51.10 | $51.21 | $-0.94 | -1.80% | 304,473 | $51.33 | $51.10 $51.85 |
| Aug 26, 2026 | $51.34 | $52.55 | $50.99 | $52.15 | +$0.70 | +1.36% | 365,628 | $52.04 | $50.99 $52.55 |