Quantcast

Prestige Consumer Healthcare Inc. Common Stock Historical Stock Prices

PBH 
$38.6
*  
1.18
3.15%
Get PBH Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading PBH now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.31 38.97 37.37 38.60 392,781
10/15/2018 37.37 38.97 37.37 38.6 393,524
10/12/2018 38.27 38.32 36.94 37.42 505,026
10/11/2018 39.2 39.21 37.63 37.87 512,875
10/10/2018 38.67 40.03 38.67 39.35 637,842
10/09/2018 38.13 38.78 37.74 38.69 250,662
10/08/2018 37.53 38.38 37.33 38.29 249,786
10/05/2018 38.45 38.73 37.49 37.72 354,899
10/04/2018 38.64 38.7 37.62 38.24 260,550
10/03/2018 38.1 39.27 37.7 38.68 291,654
10/02/2018 37.5 38.32 37.4 37.9 509,122
10/01/2018 37.97 38.35 37.39 37.53 599,597
09/28/2018 38.15 38.64 37.71 37.89 437,975
09/27/2018 37.95 38.43 37.62 38.12 382,801
09/26/2018 38.63 38.8 37.46 38.08 615,120
09/25/2018 38.55 38.89 37.87 38.69 724,944
09/24/2018 38.91 39.13 37.95 38.39 537,512
09/21/2018 37.87 39.22 37.87 39.07 1,228,474
09/20/2018 37.89 38.05 37.1 37.97 516,719
09/19/2018 38.23 38.66 37.76 37.91 386,959
09/18/2018 38.46 38.49 37.24 38.28 375,035
09/17/2018 38.75 38.85 38.17 38.5 381,057
09/14/2018 38.77 39.215 38.46 38.66 298,986
09/13/2018 38.85 38.85 38.31 38.78 181,329
09/12/2018 38.01 38.76 37.83 38.65 366,263
09/11/2018 38.36 38.63 37.68 37.9 494,676
09/10/2018 39.25 39.315 38.43 38.52 591,279
09/07/2018 38.34 39.23 38.1 39.13 350,119
09/06/2018 38.23 38.51 37.77 38.38 300,265
09/05/2018 37.58 38.635 36.9 38.14 1,262,815
09/04/2018 38.49 38.49 37.18 37.5 699,948
08/31/2018 38.64 38.78 35.99 38.5 709,685
08/30/2018 38.97 39.72 38.81 39.17 343,943
08/29/2018 38.84 39.17 38.44 39.03 240,015
08/28/2018 38.56 39.54 38.56 38.82 571,387
08/27/2018 38.57 38.6884 38.27 38.62 324,257
08/24/2018 38.8 38.935 38.27 38.42 326,335
08/23/2018 39.05 39.05 38.65 38.8 322,311
08/22/2018 39.29 39.35 38.45 39.17 288,101
08/21/2018 39.08 39.79 38.8 39.35 344,312
08/20/2018 38.72 39.21 38.14 38.9 685,929
08/17/2018 38.06 38.86 37.75 38.65 336,799
08/16/2018 37.44 38.75 37.39 38.06 493,416
08/15/2018 37.46 37.46 36.68 37.24 363,670
08/14/2018 37.09 37.72 36.865 37.54 224,164
08/13/2018 37.37 37.37 36.59 37.11 487,422
08/10/2018 37.48 37.67 36.97 37.43 407,522
08/09/2018 37.08 37.68 36.94 37.67 339,955
08/08/2018 37.02 37.51 36.7 37.14 324,328
08/07/2018 37.84 37.99 36.6615 37.06 554,365
08/06/2018 36.44 37.8 36.02 37.77 822,937
08/03/2018 34.48 36.61 34.18 36.44 667,566
08/02/2018 35.25 35.91 32.34 34.44 1,762,288
08/01/2018 35.73 36.17 35.05 35.21 555,831
07/31/2018 35.93 36.155 34.93 35.73 864,080
07/30/2018 35.85 36.71 35.59 35.94 531,295
07/27/2018 35.92 35.95 35.37 35.86 304,656
07/26/2018 35.63 36.23 35.63 35.98 647,859
07/25/2018 36 36.43 35.24 35.45 513,415
07/24/2018 36.44 36.58 35.83 36.11 588,743
07/23/2018 36.81 37.01 36.18 36.25 635,638
07/20/2018 38 38 36.74 36.82 386,461
07/19/2018 37.71 38.24 37.47 38.04 428,718
07/18/2018 38.49 38.53 37.82 37.9 555,608
07/17/2018 38.11 38.615 38.06 38.5 285,806
07/16/2018 38.86 38.86 37.65 38.21 268,317
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio