NYSE · PBH · stock
Prestige Consumer Healthcare Inc. (PBH) stock price history
Every NYSE trading session of Prestige Consumer Healthcare Inc. from Feb 10, 2005 to Sep 28, 2026: 5,441 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBH adjusted close, 2005 to 2026
- $89.09
- All time high, 2025
- $71.07
- 52 week high, $42.62 low
- 5,441
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PBH key facts
- Prestige Consumer Healthcare Inc. (PBH) closed at $46.93 on Sep 28, 2026 on NYSE.
- PBH's all time high close is $89.09, set on May 16, 2025; its all time low close is $4.08 on Mar 11, 2009.
- PBH's 52 week range is $42.62 to $71.07.
- PBH returned -25.5% over the year to Sep 28, 2026 and -14.7% over five years.
- Over ten years PBH returned -3%, -0.3% a year compounded.
- PBH's deepest drawdown was -80.6% from Jul 8, 2005 to Mar 11, 2009.
- DataCedar holds 5,441 daily sessions of PBH history from Feb 10, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PBH price chart, 2005 to 2026
PBH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -5.0% |
| 6 months | -20.8% |
| Year to date | -24.6% |
| 1 year | -25.5% |
| 3 years | -20.5% |
| 5 years | -14.7% |
| 10 years | -2.7% |
| Since Feb 10, 2005 | +164.4% |
| Compound annual growth, 21.6 years | +4.6% |
PBH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $89.09 on May 16, 2025
- All time low close
- $4.08 on Mar 11, 2009
- 52 week high
- $71.07 on Feb 24, 2026
- 52 week low
- $42.62 on May 14, 2026
- Deepest drawdown
- -80.6% from Jul 8, 2005 to Mar 11, 2009, recovered Nov 26, 2012
- Best single session
- +23.7% on May 10, 2018
- Worst single session
- -40.6% on Jul 28, 2005
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 2.6×
- Best calendar year
- 2013, +79%
- Worst calendar year
- 2007, -43%
PBH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 10, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.50 | $71.07 | $42.62 | $46.93 | -23.9% | 104.1M | 185 |
| 2025 | $78.83 | $90.04 | $57.25 | $61.69 | -21.0% | 105.2M | 250 |
| 2024 | $60.95 | $86.36 | $57.95 | $78.09 | +27.6% | 63.5M | 252 |
| 2023 | $62.86 | $68.54 | $52.90 | $61.22 | -2.2% | 60.3M | 250 |
| 2022 | $60.69 | $64.05 | $48.51 | $62.60 | +3.2% | 67M | 251 |
| 2021 | $34.98 | $63.83 | $34.74 | $60.65 | +73.9% | 79.7M | 252 |
| 2020 | $40.65 | $46.12 | $27.40 | $34.87 | -13.9% | 111.3M | 253 |
| 2019 | $30.47 | $41.38 | $26.25 | $40.50 | +31.2% | 108.2M | 252 |
| 2018 | $44.36 | $46.44 | $27.84 | $30.88 | -30.5% | 169.5M | 251 |
| 2017 | $52.55 | $59.63 | $40.11 | $44.41 | -14.8% | 107.8M | 251 |
| 2016 | $50.42 | $58.09 | $43.63 | $52.10 | +1.2% | 117M | 252 |
| 2015 | $34.98 | $54.25 | $33.25 | $51.48 | +48.3% | 79.9M | 252 |
| 2014 | $35.81 | $38.15 | $24.94 | $34.72 | -3.0% | 87M | 252 |
| 2013 | $20.55 | $36.69 | $19.48 | $35.80 | +78.7% | 74.3M | 252 |
| 2012 | $11.60 | $21.92 | $11.07 | $20.03 | +77.7% | 100.1M | 250 |
| 2011 | $12.03 | $13.62 | $8.15 | $11.27 | -5.7% | 69.9M | 252 |
| 2010 | $7.96 | $12.42 | $6.99 | $11.95 | +52.0% | 78.3M | 252 |
| 2009 | $10.59 | $10.59 | $3.92 | $7.86 | -25.5% | 74.3M | 252 |
| 2008 | $7.50 | $12.29 | $5.87 | $10.55 | +41.0% | 77M | 253 |
| 2007 | $13.30 | $13.91 | $7.33 | $7.48 | -42.5% | 69.5M | 251 |
| 2006 | $12.58 | $13.87 | $8.25 | $13.02 | +4.2% | 61.2M | 251 |
| 2005 | $17.50 | $21.15 | $9.37 | $12.50 | n/a | 97.4M | 225 |
PBH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.93 | -9.4% |
| August 2026 | $51.78 | +3.1% |
| July 2026 | $50.22 | +6.2% |
| June 2026 | $47.27 | -0.5% |
| May 2026 | $47.53 | -15.6% |
| April 2026 | $56.32 | -5.0% |
| March 2026 | $59.27 | -14.5% |
| February 2026 | $69.30 | +7.5% |
| January 2026 | $64.47 | +4.5% |
| December 2025 | $61.69 | +3.6% |
| November 2025 | $59.55 | -1.7% |
| October 2025 | $60.60 | -2.9% |
About the PBH data
Daily bars. 5,441 sessions from Feb 10, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PBH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PAYC Paycom Software, Inc.
- PB Prosperity Bancshares INC
- PBA Pembina Pipeline Corp.
- PBF PBF Energy Inc.
- PBI Pitney Bowes INC /De/
- PBI$B Pitney Bowes Inc 6.70% Notes Due 2043
- PBR Petrobras - Petroleo Brasileiro SA
- PBR.A Petroleo Brasileiro S.A. Petrobras American Depositary Shares representing Preferred Shares
Common questions
PBH share price history
