Prestige Brand Holdings Inc (PBH) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	49.48	50.27	49.28	49.92	+1.46%	580,700
2026-10-15	49.41	50.84	48.83	49.20	+1.65%	533,900
2026-10-14	48.70	49.15	47.85	48.40	-0.21%	684,000
2026-10-13	49.52	49.78	48.45	48.50	-1.02%	494,700
2026-10-12	48.52	49.41	47.80	49.00	+1.60%	416,400
2026-10-09	47.80	48.73	47.48	48.23	+0.75%	323,700
2026-10-08	47.62	47.94	46.74	47.87	+0.63%	558,500
2026-10-07	46.57	47.72	46.34	47.57	+2.43%	460,900
2026-10-06	45.90	46.61	45.58	46.44	+1.84%	660,900
2026-10-05	45.11	45.88	44.77	45.60	+0.75%	604,400
2026-10-02	44.88	45.75	44.60	45.26	+1.09%	534,800
2026-10-01	45.76	46.13	44.64	44.77	-2.40%	731,400
2026-09-30	46.69	46.69	45.85	45.87	-1.86%	583,500
2026-09-29	46.73	46.85	46.04	46.74	-0.40%	566,700
2026-09-28	46.25	47.33	46.24	46.93	+0.69%	651,800
2026-09-25	45.34	46.72	44.97	46.61	+2.10%	467,700
2026-09-24	46.12	46.49	45.30	45.65	-0.59%	627,200
2026-09-23	47.45	47.46	45.91	45.92	-3.79%	503,900
2026-09-22	47.55	47.80	47.02	47.73	+1.99%	619,600
2026-09-21	45.01	47.00	44.46	46.80	+4.07%	660,400
2026-09-18	46.29	46.40	44.88	44.97	-3.23%	2,020,600
2026-09-17	47.20	47.49	45.90	46.47	-0.83%	504,000
2026-09-16	46.83	47.69	46.49	46.86	+0.39%	536,900
2026-09-15	47.22	48.25	46.38	46.68	-1.97%	767,100
2026-09-14	47.91	48.42	47.17	47.62	+1.43%	580,800
2026-09-11	47.68	47.75	46.48	46.95	-0.82%	495,600
2026-09-10	49.37	49.51	47.29	47.34	-2.79%	513,600
2026-09-09	49.53	49.87	48.17	48.70	-2.19%	471,900
2026-09-08	51.67	51.67	49.73	49.79	-4.73%	418,000
2026-09-04	51.80	52.58	51.80	52.26	-0.57%	342,800
2026-09-03	53.45	53.83	51.86	52.56	-0.51%	449,100
2026-09-02	52.88	53.95	52.73	52.83	+0.36%	440,013
2026-09-01	52.50	53.57	52.28	52.64	+1.66%	592,569
2026-08-31	51.97	52.45	51.08	51.78	-1.32%	472,243
2026-08-28	51.50	52.54	51.22	52.47	+2.46%	299,800
2026-08-27	51.11	51.85	51.10	51.21	-1.80%	304,500
2026-08-26	51.34	52.55	50.99	52.15	+1.36%	365,600
2026-08-25	51.80	52.05	51.17	51.45	-1.10%	368,847
2026-08-24	51.44	53.13	51.13	52.02	+1.38%	576,058
2026-08-21	50.48	51.37	49.91	51.31	+1.56%	390,300
2026-08-20	51.30	51.35	50.42	50.52	-2.24%	336,800
2026-08-19	50.95	52.45	50.95	51.68	+2.19%	382,700
2026-08-18	51.00	51.27	50.51	50.57	+1.06%	489,300
2026-08-17	51.00	51.10	49.73	50.04	-2.61%	576,500
2026-08-14	51.07	52.00	50.36	51.38	+0.12%	487,100
2026-08-13	52.77	52.90	50.70	51.32	-1.82%	643,800
2026-08-12	54.50	54.72	52.25	52.27	-2.48%	645,800
2026-08-11	52.87	53.75	52.39	53.60	+1.13%	516,800
2026-08-10	54.31	54.87	52.64	53.00	-3.37%	625,200
2026-08-07	54.95	55.45	54.15	54.85	+0.77%	597,700
2026-08-06	55.40	55.99	52.05	54.43	+2.74%	837,700
2026-08-05	52.49	53.22	51.43	52.98	+1.88%	610,200
2026-08-04	50.95	52.78	50.59	52.00	+0.15%	1,072,300
2026-08-03	51.20	52.66	51.07	51.92	+3.39%	832,300
2026-07-31	49.46	50.46	49.03	50.22	+0.54%	393,000
2026-07-30	51.09	51.09	49.78	49.95	-4.29%	392,300
2026-07-29	51.20	52.49	51.20	52.19	+0.91%	386,300
2026-07-28	51.34	52.53	50.19	51.72	+2.62%	439,500
2026-07-27	50.36	51.28	49.58	50.40	+1.49%	435,800
2026-07-24	49.36	50.39	48.92	49.66	+1.47%	350,500
2026-07-23	48.89	49.55	48.25	48.94	-0.16%	542,900
2026-07-22	49.70	49.82	48.60	49.02	-0.02%	362,600
2026-07-21	49.51	51.06	48.31	49.03	-2.74%	704,100
2026-07-20	49.85	50.93	48.71	50.41	+0.98%	772,700
2026-07-17	50.51	51.57	48.88	49.92	-1.34%	443,100
2026-07-16	48.74	50.81	48.74	50.60	+4.63%	437,900
2026-07-15	47.20	48.53	46.97	48.36	+2.48%	397,300
2026-07-14	48.22	48.24	47.03	47.19	-3.36%	412,000
2026-07-13	49.31	49.95	48.72	48.83	-0.14%	414,600
2026-07-10	48.76	49.33	48.49	48.90	+0.87%	347,100
2026-07-09	47.61	49.03	47.46	48.48	+0.39%	439,500
2026-07-08	50.06	50.06	48.26	48.29	-4.22%	479,600
2026-07-07	50.33	50.47	48.60	50.42	+3.19%	610,000
2026-07-06	49.06	49.25	47.87	48.86	-1.13%	442,700
2026-07-02	48.81	49.56	47.99	49.42	+2.62%	561,900
2026-07-01	48.09	48.46	47.32	48.16	+1.88%	538,100
2026-06-30	48.02	48.02	47.20	47.27	-1.58%	726,200
2026-06-29	48.87	49.17	47.66	48.03	-2.79%	835,600
2026-06-26	47.20	49.69	46.89	49.41	+4.73%	1,952,400
2026-06-25	46.96	48.34	46.32	47.18	-0.30%	415,100
2026-06-24	46.43	47.92	45.80	47.32	+2.76%	618,900
2026-06-23	46.16	46.39	45.23	46.05	+1.30%	724,400
2026-06-22	46.52	46.83	45.22	45.46	-3.21%	1,008,200
2026-06-18	46.02	47.31	45.64	46.97	+1.80%	1,270,300
2026-06-17	47.32	48.02	45.55	46.14	-2.86%	939,100
2026-06-16	46.79	47.58	46.14	47.50	+1.78%	642,100
2026-06-15	47.63	49.50	46.66	46.67	-2.40%	726,100
2026-06-12	47.63	48.14	46.98	47.82	+0.53%	543,200
2026-06-11	49.23	49.48	47.06	47.57	-3.18%	571,000
2026-06-10	49.12	49.54	48.48	49.13	+0.97%	586,700
2026-06-09	47.92	49.81	47.92	48.66	+1.97%	772,600
2026-06-08	47.20	47.76	46.86	47.72	+1.14%	665,100
2026-06-05	46.23	47.57	46.23	47.18	+3.83%	507,400
2026-06-04	46.66	47.14	44.89	45.44	+0.00%	552,500
2026-06-03	45.54	45.75	44.81	45.44	-0.85%	619,700
2026-06-02	45.46	46.29	44.75	45.83	-0.26%	662,400
2026-06-01	47.01	47.38	44.51	45.95	-3.32%	820,800
2026-05-29	48.32	48.82	47.22	47.53	-1.94%	720,100
2026-05-28	47.99	48.84	47.59	48.47	+0.41%	486,200
2026-05-27	48.23	49.21	47.77	48.27	+0.52%	566,200
2026-05-26	47.60	48.59	47.49	48.02	+0.04%	933,100
2026-05-22	48.19	48.42	47.18	48.00	-0.48%	947,400
2026-05-21	46.71	48.46	46.40	48.23	+2.20%	606,100
2026-05-20	46.13	47.83	45.71	47.19	+1.61%	613,600
2026-05-19	46.46	47.88	45.57	46.44	-0.34%	860,100
2026-05-18	47.09	48.49	46.38	46.60	-0.32%	862,400
2026-05-15	46.39	48.41	46.04	46.75	+1.79%	2,000,400
2026-05-14	48.06	48.06	42.62	45.93	-11.35%	2,468,100
2026-05-13	49.87	52.05	49.61	51.81	+2.78%	750,600
2026-05-12	51.24	51.35	50.30	50.41	-0.47%	733,000
2026-05-11	52.28	52.34	49.28	50.65	-3.60%	869,100
2026-05-08	54.12	54.77	51.79	52.54	-3.76%	741,600
2026-05-07	54.36	55.14	53.64	54.59	+0.52%	700,200
2026-05-06	56.02	56.41	53.10	54.31	-2.58%	519,200
2026-05-05	55.32	56.59	55.17	55.75	+0.80%	550,100
2026-05-04	54.68	55.72	54.29	55.31	+0.40%	576,500
2026-05-01	56.83	56.83	54.88	55.09	-2.18%	712,600
2026-04-30	55.75	56.81	54.93	56.32	+0.54%	672,700
2026-04-29	58.44	58.94	54.70	56.02	-4.65%	435,300
2026-04-28	59.01	59.15	57.90	58.75	+0.77%	459,300
2026-04-27	59.06	60.29	57.77	58.30	-1.09%	582,800
2026-04-24	57.56	59.05	56.62	58.94	+2.03%	362,400
2026-04-23	57.41	57.83	55.22	57.77	+0.98%	710,500
2026-04-22	57.47	57.47	56.96	57.21	-0.54%	324,900
2026-04-21	58.62	59.29	57.24	57.52	-1.98%	278,500
2026-04-20	57.87	58.82	57.32	58.68	+0.95%	283,800
2026-04-17	57.69	58.81	57.35	58.13	+1.89%	331,800
2026-04-16	57.53	57.86	56.72	57.05	-0.90%	363,600
2026-04-15	56.73	57.65	56.07	57.57	+1.61%	323,200
2026-04-14	56.62	57.05	56.20	56.66	-0.32%	439,400
2026-04-13	56.07	57.12	55.79	56.84	+0.51%	464,100
2026-04-10	57.00	57.00	56.28	56.55	-0.37%	340,500
2026-04-09	54.93	57.00	54.93	56.76	+2.16%	586,300
2026-04-08	56.80	57.05	54.75	55.56	-0.11%	696,200
2026-04-07	54.90	56.20	54.16	55.62	+0.89%	703,900
2026-04-06	51.74	55.31	51.24	55.13	+5.05%	925,700
2026-04-02	56.94	57.34	51.28	52.48	-9.02%	1,594,900
2026-04-01	59.37	60.35	57.43	57.68	-2.68%	538,500
2026-03-31	58.77	59.46	58.32	59.27	+1.30%	434,100
2026-03-30	59.36	59.95	58.44	58.51	-1.20%	592,000
2026-03-27	60.19	60.69	58.89	59.22	-1.92%	490,318
2026-03-26	60.87	61.70	60.28	60.38	-1.23%	430,096
2026-03-25	62.75	63.02	60.45	61.13	-1.40%	326,782
2026-03-24	62.48	63.18	61.24	62.00	-1.24%	517,285
2026-03-23	62.62	63.20	61.56	62.78	+2.93%	524,281
2026-03-20	61.95	64.47	59.99	60.99	+1.55%	1,494,629
2026-03-19	60.80	61.36	60.05	60.06	-1.14%	315,491
2026-03-18	61.84	62.67	60.73	60.75	-2.49%	396,649
2026-03-17	61.33	63.12	61.21	62.30	+2.28%	498,325
2026-03-16	61.74	62.13	60.91	60.91	-0.88%	338,707
2026-03-13	62.37	62.56	61.16	61.45	-0.73%	360,786
2026-03-12	64.12	64.70	61.87	61.90	-4.49%	427,951
2026-03-11	65.08	65.60	64.40	64.81	-0.90%	306,813
2026-03-10	65.62	66.81	65.19	65.40	-1.21%	282,337
2026-03-09	66.71	67.00	64.88	66.20	-1.47%	390,980
2026-03-06	67.38	68.58	66.00	67.19	-1.09%	405,278
2026-03-05	68.27	68.97	67.23	67.93	-1.65%	396,274
2026-03-04	69.13	69.51	67.46	69.07	+0.10%	525,181
2026-03-03	67.61	69.37	66.54	69.00	+0.69%	530,643
2026-03-02	68.51	69.26	67.91	68.53	-1.11%	258,044
2026-02-27	69.59	70.02	68.33	69.30	-1.30%	441,621
2026-02-26	69.97	70.64	69.70	70.21	+1.20%	448,635
2026-02-25	69.35	69.52	67.91	69.38	+0.86%	434,314
2026-02-24	70.12	71.07	68.78	68.79	-1.26%	687,181
2026-02-23	69.43	70.72	69.43	69.67	+0.13%	598,450
2026-02-20	68.99	70.13	68.52	69.58	+0.83%	344,656
2026-02-19	66.60	69.33	66.39	69.01	+3.74%	557,298
2026-02-18	65.93	66.86	65.70	66.52	+0.38%	308,424
2026-02-17	67.02	67.37	66.19	66.27	-0.78%	362,229
2026-02-13	67.08	67.74	66.30	66.79	-0.25%	289,361
2026-02-12	66.16	67.28	65.34	66.96	+1.50%	370,739
2026-02-11	66.01	66.81	64.97	65.97	-0.21%	348,444
2026-02-10	65.41	66.65	64.98	66.11	+1.16%	454,168
2026-02-09	66.34	66.85	64.66	65.35	-1.48%	364,134
2026-02-06	65.66	66.84	65.02	66.33	+1.19%	422,278
2026-02-05	64.09	68.62	63.69	65.55	-2.21%	633,258
2026-02-04	64.01	67.99	64.01	67.03	+4.04%	649,592
2026-02-03	64.42	65.63	64.00	64.43	-1.54%	507,176
2026-02-02	64.15	66.01	63.97	65.44	+1.50%	365,103
2026-01-30	63.96	64.95	63.35	64.47	+0.89%	406,667
2026-01-29	63.05	64.26	62.73	63.90	+1.19%	378,283
2026-01-28	63.92	64.12	63.11	63.15	-1.17%	321,181
2026-01-27	65.20	65.51	63.20	63.90	-2.68%	315,924
2026-01-26	65.80	66.14	65.05	65.66	-0.21%	360,838
2026-01-23	67.56	67.72	65.65	65.80	-2.85%	408,592
2026-01-22	66.88	68.28	66.76	67.73	+1.09%	402,516
2026-01-21	65.14	67.12	64.61	67.00	+3.44%	633,594
2026-01-20	64.92	66.21	63.97	64.77	-0.54%	415,808
2026-01-16	65.66	66.09	64.51	65.12	-0.75%	354,561
2026-01-15	64.70	65.99	64.34	65.61	+1.27%	338,064
2026-01-14	64.67	65.52	64.36	64.79	+0.14%	273,592
2026-01-13	65.09	65.90	64.09	64.70	-0.92%	258,776
2026-01-12	64.69	66.25	64.47	65.30	+1.76%	432,665
2026-01-09	64.00	64.63	62.89	64.17	+0.33%	255,301
2026-01-08	62.42	64.50	62.42	63.96	+1.96%	286,141
2026-01-07	63.09	63.42	61.86	62.73	-0.05%	241,095
2026-01-06	62.18	63.48	62.16	62.76	+0.46%	265,872
2026-01-05	60.89	63.48	60.89	62.47	+2.04%	477,243
2026-01-02	61.50	61.95	60.17	61.22	-0.76%	275,238
2025-12-31	61.94	62.40	61.34	61.69	-0.90%	264,010
2025-12-30	63.41	63.55	61.99	62.25	-2.29%	353,588
2025-12-29	63.09	63.91	62.78	63.71	+1.40%	365,621
2025-12-26	62.36	63.17	61.72	62.83	+0.66%	326,987
2025-12-24	62.39	62.73	62.16	62.42	+0.18%	155,035
2025-12-23	62.75	63.03	62.24	62.31	-0.59%	340,159
2025-12-22	61.59	62.96	61.41	62.68	+1.52%	319,492
2025-12-19	61.44	62.34	61.22	61.74	-0.32%	1,326,321
2025-12-18	62.13	62.33	60.98	61.94	-0.61%	410,070
2025-12-17	61.63	62.92	61.40	62.32	+1.17%	412,247
2025-12-16	61.96	62.11	60.50	61.60	-0.42%	400,524
2025-12-15	61.69	62.40	61.22	61.86	+0.68%	488,900
2025-12-12	60.90	61.57	60.55	61.44	+0.95%	325,812
2025-12-11	62.01	62.14	60.53	60.86	-0.81%	354,142
2025-12-10	60.29	61.54	59.81	61.36	+2.37%	416,465
2025-12-09	60.04	61.25	59.52	59.94	-0.61%	391,106
2025-12-08	60.79	61.58	60.19	60.31	-0.84%	518,387
2025-12-05	59.95	61.69	59.48	60.82	+1.27%	481,013
2025-12-04	59.97	60.48	59.19	60.06	-0.36%	385,968
2025-12-03	59.91	60.65	59.75	60.28	+0.99%	426,027
2025-12-02	60.00	60.29	58.61	59.69	-0.40%	611,329
2025-12-01	59.42	60.81	59.42	59.93	+0.64%	652,353
2025-11-28	59.01	60.00	59.01	59.55	-0.05%	301,920
2025-11-26	58.58	59.99	58.58	59.58	+0.97%	606,406
2025-11-25	57.79	59.50	57.25	59.01	+2.68%	416,149
2025-11-24	59.20	59.54	57.42	57.47	-3.28%	686,769
2025-11-21	59.43	60.35	58.73	59.42	+0.42%	395,197
2025-11-20	58.36	59.47	58.18	59.17	+1.16%	372,592
2025-11-19	59.14	59.47	58.03	58.49	-1.17%	333,597
2025-11-18	59.04	59.69	58.58	59.18	+0.34%	312,659
2025-11-17	59.76	60.09	58.92	58.98	-1.72%	388,254
2025-11-14	60.23	60.23	58.50	60.01	+0.03%	424,684
2025-11-13	60.09	61.11	59.30	59.99	-0.86%	433,502
2025-11-12	60.55	61.64	60.33	60.51	-0.12%	479,994
2025-11-11	60.91	61.86	60.49	60.58	+0.20%	389,270
2025-11-10	59.83	60.92	59.18	60.46	+0.85%	561,169
2025-11-07	61.28	62.30	59.69	59.95	-2.30%	578,048
2025-11-06	61.09	61.88	59.58	61.36	+2.56%	498,627
2025-11-05	60.18	60.45	59.51	59.83	-1.16%	527,651
2025-11-04	60.55	60.71	59.73	60.53	-0.08%	473,871
2025-11-03	60.64	60.86	59.64	60.58	-0.03%	487,376
2025-10-31	60.00	60.95	59.62	60.60	+0.55%	430,400
2025-10-30	60.72	61.32	60.20	60.27	-0.72%	458,400
2025-10-29	61.62	62.23	60.31	60.71	-2.13%	312,500
2025-10-28	62.11	62.49	61.51	62.03	-0.61%	332,800
2025-10-27	61.98	62.85	61.62	62.41	+0.29%	283,100
2025-10-24	62.75	62.97	61.99	62.23	-0.58%	264,000
2025-10-23	63.02	63.21	62.28	62.59	-1.22%	320,300
2025-10-22	62.54	63.56	62.28	63.36	+1.39%	407,000
2025-10-21	61.78	62.90	61.71	62.49	+0.50%	359,700
2025-10-20	62.39	62.78	61.73	62.18	+0.14%	331,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.21%). Worst month: Sep (-9.51%). Based on 2 years of daily data (2025–2026).

Jan+2.04%
Feb+9.21%
Mar-6.33%
Apr-3.80%
May-4.77%
Jun-1.86%
Jul-1.83%
Aug-3.99%
Sep-9.51%
Oct-4.36%
Nov-1.70%
Dec+2.94%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Prestige Brand Holdings Inc's (PBH) latest close?

49.92 on 2026-10-16, from the Closelook data lake's daily price record.

What is PBH's 52-week high and low?

71.07 high and 42.62 low over the trailing 52 weeks, as of 2026-10-16.

What is Prestige Brand Holdings Inc's strongest and weakest month historically?

Historically, PBH's strongest calendar month has been Feb (average +9.21%) and its weakest Sep (average -9.51%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.