Prestige Consumer Healthcare Stock Price History
NYSE: PBHHealth CareBiotechnology: Pharmaceutical PreparationsUSD
48.23+0.36 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBH price history at a glance
The price history for Prestige Consumer Healthcare (PBH) on this page begins on February 7, 2005, when the stock closed at $17.92; it most recently closed at $48.23 on October 5, 2026. The highest price in this record is $90.04, reached on March 10, 2025; the latest close is 46.4% below that peak. Across the 20 complete calendar years in the table, PBH finished higher in 11 and lower in 9. Its best year was 2012 (+80.1%) and its worst was 2007 (-44.9%).
Over roughly 22 years the share price changed +169.1%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, PBH has lost 20.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $90.04
- Date of high
- Mar 10, 2025
- Low since 2005
- $3.92
- Date of low
- Mar 9, 2009
- 52-week high
- $71.07
- 52-week low
- $42.62
- IPO year
- 2005
- Last close
- $48.23
PBH returns
1 week
+6.56%
1 month
-0.97%
3 months
-1.37%
6 months
-14.71%
Year to date
-21.82%
1 year
-20.93%
3 years
-18.82%
5 years
-17.44%
PBH price return, excluding dividends.
PBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.23 | -21.22% |
| 2025 | 61.22 | -20.37% |
| 2024 | 76.88 | +25.58% |
| 2023 | 61.22 | -2.20% |
| 2022 | 62.60 | +3.22% |
| 2021 | 60.65 | +73.93% |
| 2020 | 34.87 | -13.32% |
| 2019 | 40.23 | +28.20% |
| 2018 | 31.38 | -29.34% |
| 2017 | 44.41 | -14.76% |
| 2016 | 52.10 | +1.20% |
| 2015 | 51.48 | +49.61% |
| 2014 | 34.41 | -3.37% |
| 2013 | 35.61 | +75.42% |
| 2012 | 20.30 | +80.12% |
| 2011 | 11.27 | -5.69% |
| 2010 | 11.95 | +52.04% |
| 2009 | 7.86 | -22.33% |
| 2008 | 10.12 | +41.14% |
| 2007 | 7.17 | -44.93% |
| 2006 | 13.02 | +4.16% |
| 2005* | 12.50 | -30.25% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
PBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.80 | 48.72 | 47.48 | 48.23 | +0.75% | |
| 47.62 | 47.94 | 46.76 | 47.87 | +0.63% | |
| 46.57 | 47.72 | 46.34 | 47.57 | +2.43% | |
| 45.90 | 46.61 | 45.58 | 46.44 | +1.84% | |
| 45.11 | 45.88 | 44.77 | 45.60 | +0.75% | |
| 44.88 | 45.75 | 44.60 | 45.26 | +1.09% | |
| 45.76 | 46.13 | 44.64 | 44.77 | -2.40% | |
| 46.69 | 46.69 | 45.85 | 45.87 | -1.86% | |
| 46.73 | 46.85 | 46.04 | 46.74 | -0.40% | |
| 46.25 | 47.33 | 46.24 | 46.93 | +0.69% | |
| 45.34 | 46.72 | 44.97 | 46.61 | +2.10% | |
| 46.12 | 46.49 | 45.30 | 45.65 | -0.59% | |
| 47.45 | 47.46 | 45.91 | 45.92 | -3.79% | |
| 47.55 | 47.80 | 47.02 | 47.73 | +1.99% | |
| 45.01 | 47.00 | 44.46 | 46.80 | +4.07% | |
| 46.29 | 46.40 | 44.88 | 44.97 | -3.23% | |
| 47.20 | 47.49 | 45.90 | 46.47 | -0.83% | |
| 46.83 | 47.69 | 46.49 | 46.86 | +0.39% | |
| 47.22 | 48.25 | 46.38 | 46.68 | -1.97% | |
| 47.91 | 48.42 | 47.17 | 47.62 | +1.43% | |
| 47.68 | 47.75 | 46.48 | 46.95 | -0.82% | |
| 49.37 | 49.51 | 47.29 | 47.34 | -2.79% | |
| 49.53 | 49.87 | 48.17 | 48.70 | -2.19% | |
| 51.67 | 51.67 | 49.73 | 49.79 | -4.73% | |
| 51.80 | 52.58 | 51.80 | 52.26 | -0.57% | |
| 53.45 | 53.83 | 51.86 | 52.56 | -0.51% | |
| 52.88 | 53.95 | 52.73 | 52.83 | +0.36% | |
| 52.50 | 53.57 | 52.28 | 52.64 | +1.66% | |
| 51.97 | 52.46 | 51.08 | 51.78 | -1.32% | |
| 51.50 | 52.54 | 51.22 | 52.47 | +2.46% | |
| 51.11 | 51.85 | 51.10 | 51.21 | -1.80% | |
| 51.34 | 52.55 | 50.99 | 52.15 | +1.36% | |
| 51.80 | 52.06 | 51.17 | 51.45 | -1.10% | |
| 51.44 | 53.13 | 51.13 | 52.02 | +1.38% | |
| 50.48 | 51.37 | 49.91 | 51.31 | +1.56% | |
| 51.30 | 51.35 | 50.42 | 50.52 | -2.24% | |
| 50.95 | 52.45 | 50.95 | 51.68 | +2.19% | |
| 51.00 | 51.27 | 50.51 | 50.57 | +1.06% | |
| 51.00 | 51.10 | 49.73 | 50.04 | -2.61% | |
| 51.07 | 52.00 | 50.36 | 51.38 | +0.12% | |
| 52.77 | 52.90 | 50.70 | 51.32 | -1.82% | |
| 54.50 | 54.72 | 52.25 | 52.27 | -2.48% | |
| 52.87 | 53.75 | 52.39 | 53.60 | +1.13% | |
| 54.31 | 54.87 | 52.64 | 53.00 | -3.37% | |
| 54.95 | 55.45 | 54.15 | 54.85 | +0.77% | |
| 55.40 | 55.99 | 52.05 | 54.43 | +2.74% | |
| 52.49 | 53.22 | 51.43 | 52.98 | +1.88% | |
| 50.95 | 52.78 | 50.59 | 52.00 | +0.15% | |
| 51.20 | 52.66 | 51.07 | 51.92 | +3.39% | |
| 49.46 | 50.46 | 49.03 | 50.22 | +0.54% | |
| 51.09 | 51.09 | 49.78 | 49.95 | -4.29% | |
| 51.20 | 52.49 | 51.20 | 52.19 | +0.91% | |
| 51.34 | 52.53 | 50.19 | 51.72 | +2.62% | |
| 50.36 | 51.28 | 49.58 | 50.40 | +1.49% | |
| 49.36 | 50.39 | 48.92 | 49.66 | +1.47% | |
| 48.89 | 49.55 | 48.25 | 48.94 | -0.16% | |
| 49.70 | 49.82 | 48.60 | 49.02 | -0.02% | |
| 49.51 | 51.06 | 48.31 | 49.03 | -2.74% | |
| 49.85 | 50.93 | 48.71 | 50.41 | +0.98% | |
| 50.51 | 51.57 | 48.88 | 49.92 | -1.34% | |
| 48.74 | 50.81 | 48.74 | 50.60 | +4.63% | |
| 47.20 | 48.53 | 46.97 | 48.36 | +2.48% | |
| 48.22 | 48.24 | 47.03 | 47.19 | -3.36% | |
| 49.31 | 49.95 | 48.72 | 48.83 | -0.14% | |
| 48.76 | 49.33 | 48.49 | 48.90 | +0.87% | |
| 47.61 | 49.03 | 47.46 | 48.48 | +0.39% | |
| 50.06 | 50.06 | 48.26 | 48.29 | -4.22% | |
| 50.33 | 50.47 | 48.60 | 50.42 | +3.19% | |
| 49.06 | 49.25 | 47.87 | 48.86 | -1.13% | |
| 48.81 | 49.56 | 47.99 | 49.42 | +2.62% | |
| 48.09 | 48.46 | 47.32 | 48.16 | +1.88% | |
| 48.02 | 48.02 | 47.20 | 47.27 | -1.58% | |
| 48.87 | 49.17 | 47.66 | 48.03 | -2.79% | |
| 47.20 | 49.69 | 46.89 | 49.41 | +4.73% | |
| 46.96 | 48.34 | 46.32 | 47.18 | -0.30% | |
| 46.43 | 47.92 | 45.80 | 47.32 | +2.76% | |
| 46.16 | 46.39 | 45.23 | 46.05 | +1.30% | |
| 46.52 | 46.83 | 45.22 | 45.46 | -3.21% | |
| 46.02 | 47.31 | 45.64 | 46.97 | +1.80% | |
| 47.32 | 48.02 | 45.55 | 46.14 | -2.86% | |
| 46.79 | 47.58 | 46.14 | 47.50 | +1.78% | |
| 47.63 | 49.50 | 46.66 | 46.67 | -2.40% | |
| 47.63 | 48.14 | 46.98 | 47.82 | +0.53% | |
| 49.23 | 49.48 | 47.06 | 47.57 | -3.18% | |
| 49.12 | 49.54 | 48.48 | 49.13 | +0.97% | |
| 47.92 | 49.81 | 47.92 | 48.66 | +1.97% | |
| 47.20 | 47.76 | 46.86 | 47.72 | +1.14% | |
| 46.23 | 47.57 | 46.23 | 47.18 | +3.83% | |
| 46.66 | 47.14 | 44.89 | 45.44 | 0.00% | |
| 45.54 | 45.75 | 44.81 | 45.44 | -0.85% | |
| 45.46 | 46.29 | 44.75 | 45.83 | -0.26% | |
| 47.01 | 47.38 | 44.51 | 45.95 | -3.32% | |
| 48.32 | 48.82 | 47.22 | 47.53 | -1.94% | |
| 47.99 | 48.84 | 47.59 | 48.47 | +0.41% | |
| 48.23 | 49.21 | 47.77 | 48.27 | +0.52% | |
| 47.60 | 48.59 | 47.49 | 48.02 | +0.04% | |
| 48.19 | 48.42 | 47.18 | 48.00 | -0.48% | |
| 46.71 | 48.46 | 46.40 | 48.23 | +2.20% | |
| 46.13 | 47.83 | 45.71 | 47.19 | +1.61% | |
| 46.46 | 47.88 | 45.57 | 46.44 | -0.34% | |
| 47.09 | 48.49 | 46.38 | 46.60 | -0.32% | |
| 46.39 | 48.41 | 46.04 | 46.75 | +1.79% | |
| 48.06 | 48.06 | 42.62 | 45.93 | -11.35% | |
| 49.87 | 52.05 | 49.61 | 51.81 | +2.78% | |
| 51.24 | 51.35 | 50.30 | 50.41 | -0.47% | |
| 52.28 | 52.34 | 49.28 | 50.65 | -3.60% | |
| 54.12 | 54.77 | 51.79 | 52.54 | -3.76% | |
| 54.36 | 55.14 | 53.64 | 54.59 | +0.52% | |
| 56.02 | 56.41 | 53.10 | 54.31 | -2.58% | |
| 55.32 | 56.59 | 55.17 | 55.75 | +0.80% | |
| 54.68 | 55.72 | 54.29 | 55.31 | +0.40% | |
| 56.83 | 56.83 | 54.88 | 55.09 | -2.18% | |
| 55.75 | 56.81 | 54.93 | 56.32 | +0.54% | |
| 58.44 | 58.94 | 54.70 | 56.02 | -4.65% | |
| 59.01 | 59.15 | 57.90 | 58.75 | +0.77% | |
| 59.06 | 60.29 | 57.77 | 58.30 | -1.09% | |
| 57.56 | 59.05 | 56.62 | 58.94 | +2.03% | |
| 57.41 | 57.83 | 55.22 | 57.77 | +0.98% | |
| 57.47 | 57.47 | 56.96 | 57.21 | -0.54% | |
| 58.62 | 59.29 | 57.24 | 57.52 | -1.98% | |
| 57.87 | 58.82 | 57.32 | 58.68 | +0.95% | |
| 57.69 | 58.81 | 57.35 | 58.13 | +1.89% | |
| 57.53 | 57.86 | 56.72 | 57.05 | -0.90% | |
| 56.73 | 57.65 | 56.07 | 57.57 | +1.61% | |
| 56.62 | 57.05 | 56.20 | 56.66 | -0.32% | |
| 56.07 | 57.12 | 55.79 | 56.84 | +0.51% | |
| 57.00 | 57.00 | 56.28 | 56.55 | -0.37% | |
| 54.93 | 57.00 | 54.93 | 56.76 | +2.16% | |
| 56.80 | 57.05 | 54.75 | 55.56 | -0.11% | |
| 54.90 | 56.20 | 54.16 | 55.62 | +0.89% | |
| 51.74 | 55.31 | 51.24 | 55.13 | +5.05% | |
| 56.94 | 57.34 | 51.28 | 52.48 | -9.02% | |
| 59.37 | 60.35 | 57.43 | 57.68 | -2.68% | |
| 58.77 | 59.46 | 58.32 | 59.27 | +1.30% | |
| 59.36 | 59.95 | 58.44 | 58.51 | -1.20% | |
| 60.19 | 60.69 | 58.89 | 59.22 | -1.92% | |
| 60.87 | 61.70 | 60.28 | 60.38 | -1.23% | |
| 62.75 | 63.02 | 60.45 | 61.13 | -1.40% | |
| 62.48 | 63.18 | 61.24 | 62.00 | -1.24% | |
| 62.62 | 63.20 | 61.56 | 62.78 | +2.93% | |
| 61.95 | 64.48 | 59.99 | 60.99 | +1.55% | |
| 60.80 | 61.36 | 60.05 | 60.06 | -1.14% | |
| 61.84 | 62.67 | 60.73 | 60.75 | -2.49% | |
| 61.33 | 63.12 | 61.21 | 62.30 | +2.28% | |
| 61.74 | 62.13 | 60.91 | 60.91 | -0.88% | |
| 62.37 | 62.57 | 61.16 | 61.45 | -0.73% | |
| 64.12 | 64.70 | 61.87 | 61.90 | -4.49% | |
| 65.08 | 65.60 | 64.40 | 64.81 | -0.90% | |
| 65.62 | 66.81 | 65.19 | 65.40 | -1.21% | |
| 66.71 | 67.00 | 64.88 | 66.20 | -1.47% | |
| 67.38 | 68.58 | 66.00 | 67.19 | -1.09% | |
| 68.27 | 68.97 | 67.24 | 67.93 | -1.65% | |
| 69.13 | 69.51 | 67.46 | 69.07 | +0.10% | |
| 67.61 | 69.37 | 66.54 | 69.00 | +0.69% | |
| 68.51 | 69.26 | 67.91 | 68.53 | -1.11% | |
| 69.59 | 70.02 | 68.33 | 69.30 | -1.30% | |
| 69.97 | 70.64 | 69.70 | 70.21 | +1.20% | |
| 69.35 | 69.52 | 67.91 | 69.38 | +0.86% | |
| 70.12 | 71.07 | 68.78 | 68.79 | -1.26% | |
| 69.43 | 70.72 | 69.43 | 69.67 | +0.13% | |
| 68.99 | 70.13 | 68.52 | 69.58 | +0.83% | |
| 66.60 | 69.33 | 66.39 | 69.01 | +3.74% | |
| 65.93 | 66.86 | 65.70 | 66.52 | +0.38% | |
| 67.02 | 67.37 | 66.19 | 66.27 | -0.78% | |
| 67.08 | 67.74 | 66.30 | 66.79 | -0.25% | |
| 66.16 | 67.28 | 65.34 | 66.96 | +1.50% | |
| 66.01 | 66.81 | 64.97 | 65.97 | -0.21% | |
| 65.41 | 66.65 | 64.98 | 66.11 | +1.16% | |
| 66.34 | 66.85 | 64.66 | 65.35 | -1.48% | |
| 65.66 | 66.84 | 65.02 | 66.33 | +1.19% | |
| 64.09 | 68.62 | 63.69 | 65.55 | -2.21% | |
| 64.01 | 67.99 | 64.01 | 67.03 | +4.04% | |
| 64.42 | 65.63 | 64.00 | 64.43 | -1.54% | |
| 64.15 | 66.01 | 63.97 | 65.44 | +1.50% | |
| 63.96 | 64.95 | 63.35 | 64.47 | +0.89% | |
| 63.05 | 64.26 | 62.73 | 63.90 | +1.19% | |
| 63.92 | 64.12 | 63.11 | 63.15 | -1.17% | |
| 65.20 | 65.51 | 63.20 | 63.90 | -2.68% | |
| 65.80 | 66.14 | 65.05 | 65.66 | -0.21% | |
| 67.56 | 67.72 | 65.65 | 65.80 | -2.85% | |
| 66.88 | 68.28 | 66.76 | 67.73 | +1.09% | |
| 65.14 | 67.12 | 64.61 | 67.00 | +3.44% | |
| 64.92 | 66.21 | 63.97 | 64.77 | -0.54% | |
| 65.66 | 66.09 | 64.51 | 65.12 | -0.75% | |
| 64.70 | 65.99 | 64.34 | 65.61 | +1.27% | |
| 64.67 | 65.52 | 64.37 | 64.79 | +0.14% | |
| 65.09 | 65.90 | 64.10 | 64.70 | -0.92% | |
| 64.69 | 66.25 | 64.47 | 65.30 | +1.76% | |
| 64.00 | 64.63 | 62.89 | 64.17 | +0.33% | |
| 62.42 | 64.50 | 62.42 | 63.96 | +1.96% | |
| 63.09 | 63.42 | 61.86 | 62.73 | -0.05% | |
| 62.18 | 63.48 | 62.17 | 62.76 | +0.46% | |
| 60.89 | 63.48 | 60.89 | 62.47 | +2.04% | |
| 61.50 | 61.95 | 60.17 | 61.22 | -0.76% | |
| 61.94 | 62.40 | 61.34 | 61.69 | -0.90% | |
| 63.41 | 63.55 | 61.99 | 62.25 | -2.29% | |
| 63.09 | 63.91 | 62.79 | 63.71 | +1.40% | |
| 62.36 | 63.17 | 61.72 | 62.83 | +0.66% | |
| 62.39 | 62.73 | 62.16 | 62.42 | +0.18% | |
| 62.75 | 63.03 | 62.24 | 62.31 | -0.59% | |
| 61.59 | 62.96 | 61.42 | 62.68 | +1.52% | |
| 61.44 | 62.34 | 61.22 | 61.74 | -0.32% | |
| 62.13 | 62.33 | 60.98 | 61.94 | -0.61% | |
| 61.63 | 62.92 | 61.40 | 62.32 | +1.17% | |
| 61.96 | 62.11 | 60.50 | 61.60 | -0.42% | |
| 61.69 | 62.40 | 61.22 | 61.86 | +0.68% | |
| 60.90 | 61.57 | 60.56 | 61.44 | +0.95% | |
| 62.01 | 62.14 | 60.54 | 60.86 | -0.81% | |
| 60.29 | 61.54 | 59.81 | 61.36 | +2.37% | |
| 60.04 | 61.25 | 59.52 | 59.94 | -0.61% | |
| 60.79 | 61.58 | 60.19 | 60.31 | -0.84% | |
| 59.95 | 61.69 | 59.48 | 60.82 | +1.27% | |
| 59.97 | 60.48 | 59.19 | 60.06 | -0.36% | |
| 59.91 | 60.65 | 59.75 | 60.28 | +0.99% | |
| 60.00 | 60.29 | 58.61 | 59.69 | -0.40% | |
| 59.42 | 60.81 | 59.42 | 59.93 | +0.64% | |
| 59.01 | 60.00 | 59.01 | 59.55 | -0.05% | |
| 58.58 | 59.99 | 58.58 | 59.58 | +0.97% | |
| 57.79 | 59.50 | 57.25 | 59.01 | +2.68% | |
| 59.20 | 59.54 | 57.42 | 57.47 | -3.28% | |
| 59.43 | 60.35 | 58.73 | 59.42 | +0.42% | |
| 58.36 | 59.47 | 58.18 | 59.17 | +1.16% | |
| 59.14 | 59.47 | 58.03 | 58.49 | -1.17% | |
| 59.04 | 59.69 | 58.58 | 59.18 | +0.34% | |
| 59.76 | 60.10 | 58.92 | 58.98 | -1.72% | |
| 60.23 | 60.24 | 58.50 | 60.01 | +0.03% | |
| 60.09 | 61.11 | 59.30 | 59.99 | -0.86% | |
| 60.55 | 61.64 | 60.33 | 60.51 | -0.12% | |
| 60.91 | 61.86 | 60.49 | 60.58 | +0.20% | |
| 59.83 | 60.92 | 59.18 | 60.46 | +0.85% | |
| 61.28 | 62.30 | 59.69 | 59.95 | -2.30% | |
| 61.09 | 61.88 | 59.58 | 61.36 | +2.56% | |
| 60.18 | 60.46 | 59.51 | 59.83 | -1.16% | |
| 60.55 | 60.71 | 59.73 | 60.53 | -0.08% | |
| 60.64 | 60.86 | 59.64 | 60.58 | -0.03% | |
| 60.00 | 60.95 | 59.62 | 60.60 | +0.55% | |
| 60.72 | 61.32 | 60.20 | 60.27 | -0.72% | |
| 61.62 | 62.23 | 60.31 | 60.71 | -2.13% | |
| 62.11 | 62.49 | 61.51 | 62.03 | -0.61% | |
| 61.98 | 62.85 | 61.62 | 62.41 | +0.29% | |
| 62.75 | 62.97 | 61.99 | 62.23 | -0.58% | |
| 63.02 | 63.21 | 62.28 | 62.59 | -1.22% | |
| 62.54 | 63.56 | 62.28 | 63.36 | +1.39% | |
| 61.78 | 62.90 | 61.71 | 62.49 | +0.50% | |
| 62.39 | 62.78 | 61.73 | 62.18 | +0.14% | |
| 61.54 | 62.52 | 61.44 | 62.09 | +0.45% | |
| 60.93 | 62.39 | 60.68 | 61.81 | +1.44% | |
| 61.74 | 62.31 | 60.86 | 60.93 | -1.50% | |
| 61.71 | 62.12 | 61.13 | 61.86 | +0.03% | |
| 60.86 | 61.94 | 60.15 | 61.84 | +1.38% | |
| 62.76 | 63.21 | 60.77 | 61.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBH chart for longer ranges.