Prestige Brand Holdings Inc (PBH) Historical Stock Data
71.12 ↓0.64 (-0.89%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBH is down -0.20% a day on average. There have been 11 days where Prestige Brand Holdings Inc closed green and 19 days where PBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 71.85 | 71.12 | ↓$0.73 (-1.02%) | 70.96 | 72.05 | 231.59K |
| 2024-04-30 | 71.59 | 71.76 | ↑$0.17 (0.24%) | 70.91 | 72.13 | 238.07K |
| 2024-04-29 | 70.71 | 71.74 | ↑$1.03 (1.46%) | 70.71 | 71.76 | 124.42K |
| 2024-04-26 | 69.94 | 70.47 | ↑$0.53 (0.76%) | 69.89 | 70.75 | 158.96K |
| 2024-04-25 | 70.01 | 70.14 | ↑$0.13 (0.19%) | 69.23 | 70.35 | 173.84K |
| 2024-04-24 | 70.84 | 70.13 | ↓$0.71 (-1.00%) | 69.73 | 70.92 | 170.78K |
| 2024-04-23 | 69.95 | 71.22 | ↑$1.27 (1.82%) | 69.95 | 71.81 | 166.70K |
| 2024-04-22 | 69.94 | 69.80 | ↓$0.14 (-0.20%) | 69.50 | 70.84 | 347.32K |
| 2024-04-19 | 68.27 | 69.67 | ↑$1.40 (2.05%) | 68.17 | 69.96 | 454.24K |
| 2024-04-18 | 67.99 | 68.35 | ↑$0.36 (0.53%) | 67.93 | 68.82 | 223.79K |
| 2024-04-17 | 68.37 | 68.03 | ↓$0.34 (-0.50%) | 67.45 | 68.55 | 171.41K |
| 2024-04-16 | 68.52 | 68.06 | ↓$0.46 (-0.67%) | 68.04 | 69.14 | 147.51K |
| 2024-04-15 | 68.52 | 68.14 | ↓$0.38 (-0.55%) | 67.84 | 68.90 | 130.39K |
| 2024-04-12 | 68.81 | 68.23 | ↓$0.58 (-0.84%) | 68.18 | 68.98 | 146.80K |
| 2024-04-11 | 69.14 | 69.19 | ↑$0.05 (0.07%) | 68.52 | 69.57 | 168.50K |
| 2024-04-10 | 68.31 | 68.93 | ↑$0.62 (0.91%) | 67.74 | 69.39 | 243.94K |
| 2024-04-09 | 68.98 | 69.18 | ↑$0.20 (0.29%) | 68.29 | 69.20 | 172.83K |
| 2024-04-08 | 69.42 | 68.63 | ↓$0.79 (-1.14%) | 68.43 | 69.42 | 160.96K |
| 2024-04-05 | 69.65 | 69.15 | ↓$0.50 (-0.72%) | 69.07 | 69.98 | 156.87K |
| 2024-04-04 | 70.12 | 69.78 | ↓$0.34 (-0.48%) | 69.75 | 70.24 | 164.08K |
| 2024-04-03 | 69.62 | 69.43 | ↓$0.19 (-0.27%) | 69.29 | 70.42 | 225.55K |
| 2024-04-02 | 71.22 | 69.96 | ↓$1.26 (-1.77%) | 69.60 | 71.69 | 299.70K |
| 2024-04-01 | 72.58 | 71.68 | ↓$0.90 (-1.24%) | 71.04 | 72.58 | 222.82K |
| 2024-03-28 | 72.75 | 72.56 | ↓$0.19 (-0.26%) | 71.91 | 72.93 | 236.06K |
| 2024-03-27 | 72.77 | 72.63 | ↓$0.14 (-0.19%) | 72.32 | 73.10 | 228.60K |
| 2024-03-26 | 72.06 | 72.00 | ↓$0.06 (-0.08%) | 71.40 | 72.12 | 197.56K |
| 2024-03-25 | 73.51 | 71.59 | ↓$1.92 (-2.61%) | 71.58 | 73.61 | 210.33K |
| 2024-03-22 | 74.00 | 73.25 | ↓$0.75 (-1.01%) | 73.24 | 74.60 | 219.29K |
| 2024-03-21 | 73.67 | 73.89 | ↑$0.22 (0.30%) | 73.03 | 73.93 | 230.63K |
| 2024-03-20 | 73.45 | 73.39 | ↓$0.06 (-0.08%) | 72.68 | 73.89 | 241.88K |
Create an account or log in to view more rows.
$PBH we going up from here
$PBH we want higher!!!
$PBH Buy Buy Buy
$PBH great sale!!!! Buy buy buy
$PBH The squeeze is coming
$PBH check out the one month chart.
Perfect bull flag.
$PBH Many many bears
$PBH I don't know shit
but I know I'm holdin till I at least triple up
$PBH Holding Strong since January ??????????
$PBH Take it Bears !