Prestige Consumer Healthcare Inc. Common Stockのデータ

Prestige Consumer Healthcare Inc. Common Stockの基本情報

名前 Prestige Consumer Healthcare Inc. Common Stock
ティッカー PBH
United States
上場年 2005.0
セクター Health Care

Prestige Consumer Healthcare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.09 42.25 43.78 42.41 438400.0 42.41
2021-02-12 44.67 43.4 44.48 43.66 438700.0 43.66
2021-02-11 45.29 43.95 44.21 44.67 469800.0 44.67
2021-02-10 44.14 43.17 43.55 44.08 455200.0 44.08
2021-02-09 43.4 42.64 42.98 43.21 372900.0 43.21
2021-02-08 43.0 42.13 42.5 42.8 505900.0 42.8
2021-02-05 42.37 41.11 41.97 42.27 385300.0 42.27
2021-02-04 42.37 40.32 40.59 41.73 522300.0 41.73
2021-02-03 41.26 39.44 40.03 40.95 834800.0 40.95
2021-02-02 41.68 40.2 41.26 40.26 508800.0 40.26
2021-02-01 41.75 39.76 40.11 40.89 712600.0 40.89
2021-01-29 40.93 39.56 40.59 40.0 781500.0 40.0
2021-01-28 42.81 40.35 42.12 40.62 10069200.0 40.62
2021-01-27 43.49 41.43 42.1 41.97 1627300.0 41.97
2021-01-26 44.63 41.77 42.61 42.5 2569000.0 42.5
2021-01-25 39.29 37.78 37.89 39.27 280800.0 39.27
2021-01-22 38.13 37.35 37.6 38.08 249300.0 38.08
2021-01-21 38.67 37.89 38.23 37.95 255600.0 37.95
2021-01-20 38.67 37.76 37.91 38.1 466900.0 38.1
2021-01-19 38.25 37.19 37.99 38.05 464200.0 38.05
2021-01-15 38.02 37.07 37.58 37.52 334400.0 37.52
2021-01-14 38.24 37.73 38.01 37.78 290300.0 37.78
2021-01-13 37.72 37.3 37.61 37.7 314200.0 37.7
2021-01-12 37.66 37.12 37.23 37.51 288000.0 37.51
2021-01-11 37.8 36.92 36.92 37.11 228400.0 37.11
2021-01-08 37.58 36.67 37.45 37.11 344200.0 37.11
2021-01-07 37.84 36.68 37.48 37.47 266500.0 37.47
2021-01-06 38.2 36.37 36.72 37.47 392500.0 37.47
2021-01-05 37.44 36.05 36.17 36.51 468500.0 36.51
2021-01-04 36.31 34.74 34.98 36.16 401600.0 36.16
2020-12-31 35.14 34.53 34.91 34.87 214400.0 34.87
2020-12-30 35.66 34.69 35.19 34.97 224500.0 34.97
2020-12-29 35.64 34.89 35.22 35.2 226300.0 35.2
2020-12-28 35.68 34.67 35.06 35.17 270600.0 35.17
2020-12-24 35.17 34.62 34.94 34.9 97200.0 34.9
2020-12-23 35.1 34.48 34.62 34.76 218000.0 34.76
2020-12-22 35.11 34.26 34.83 34.6 220500.0 34.6
2020-12-21 35.76 34.67 35.43 34.9 268100.0 34.9
2020-12-18 36.78 35.89 36.3 36.14 837600.0 36.14
2020-12-17 36.22 35.41 36.05 36.19 360400.0 36.19
2020-12-16 36.56 35.92 36.49 35.96 350600.0 35.96
2020-12-15 36.7 35.83 36.55 36.29 317700.0 36.29
2020-12-14 37.15 35.88 37.15 36.29 419500.0 36.29
2020-12-11 37.89 36.71 37.46 36.73 240800.0 36.73
2020-12-10 37.83 37.2 37.38 37.69 309400.0 37.69
2020-12-09 37.99 37.19 37.8 37.56 349200.0 37.56
2020-12-08 37.59 35.86 36.05 37.52 478100.0 37.52
2020-12-07 36.7 36.1 36.56 36.21 290700.0 36.21
2020-12-04 36.71 35.27 35.59 36.64 434800.0 36.64
2020-12-03 35.85 35.16 35.6 35.39 350900.0 35.39
2020-12-02 36.46 35.23 35.94 35.6 269700.0 35.6
2020-12-01 36.1 35.33 35.92 35.97 460300.0 35.97
2020-11-30 36.95 35.4 36.54 35.57 479500.0 35.57
2020-11-27 36.8 35.88 36.3 36.67 126400.0 36.67
2020-11-25 36.89 35.91 36.71 36.37 215400.0 36.37
2020-11-24 36.97 35.9 36.2 36.84 258700.0 36.84
2020-11-23 36.58 35.69 36.36 35.86 404500.0 35.86
2020-11-20 36.46 35.76 36.08 36.13 506100.0 36.13
2020-11-19 36.44 35.57 35.93 36.21 277000.0 36.21
2020-11-18 37.38 35.8 36.61 35.98 438000.0 35.98
2020-11-17 36.57 35.84 36.05 36.47 391700.0 36.47
2020-11-16 36.67 35.73 36.53 36.4 333800.0 36.4
2020-11-13 36.21 35.23 35.41 36.01 264000.0 36.01
2020-11-12 35.37 34.58 35.02 35.24 296200.0 35.24
2020-11-11 35.63 34.8 35.44 35.23 328600.0 35.23
2020-11-10 35.83 34.38 34.4 35.28 892400.0 35.28
2020-11-09 35.34 33.87 34.26 34.1 429800.0 34.1
2020-11-06 34.36 32.86 33.7 33.05 734600.0 33.05
2020-11-05 35.36 33.54 34.58 33.68 957000.0 33.68
2020-11-04 35.11 33.81 33.81 34.26 261600.0 34.26
2020-11-03 34.6 33.86 34.09 34.31 333700.0 34.31
2020-11-02 33.95 33.12 33.5 33.6 304900.0 33.6
2020-10-30 33.35 32.67 33.0 33.03 421500.0 33.03
2020-10-29 33.58 32.2 32.59 33.25 306800.0 33.25
2020-10-28 32.91 32.42 32.66 32.69 527400.0 32.69
2020-10-27 34.73 33.1 34.16 33.21 261900.0 33.21
2020-10-26 34.56 33.4 33.81 34.33 327700.0 34.33
2020-10-23 34.97 33.92 34.73 34.17 207400.0 34.17
2020-10-22 34.67 33.82 33.86 34.5 369700.0 34.5
2020-10-21 35.07 34.15 34.78 34.16 207300.0 34.16
2020-10-20 35.47 34.78 35.06 34.89 274800.0 34.89
2020-10-19 36.44 34.74 36.44 34.85 222600.0 34.85
2020-10-16 36.93 36.14 36.34 36.29 230100.0 36.29
2020-10-15 36.22 35.08 35.44 36.15 408200.0 36.15
2020-10-14 36.81 35.74 36.39 35.75 322900.0 35.75
2020-10-13 37.26 36.44 37.17 36.49 260800.0 36.49
2020-10-12 37.66 36.94 37.13 37.55 126000.0 37.55
2020-10-09 37.17 36.48 36.91 37.16 211600.0 37.16
2020-10-08 36.89 36.25 36.68 36.54 203000.0 36.54
2020-10-07 36.63 35.86 36.34 36.29 303300.0 36.29
2020-10-06 37.07 36.17 36.71 36.22 262900.0 36.22
2020-10-05 36.56 36.0 36.08 36.45 238400.0 36.45
2020-10-02 36.15 35.48 35.68 35.8 268600.0 35.8
2020-10-01 36.73 35.79 36.56 36.11 504100.0 36.11
2020-09-30 36.52 35.45 35.47 36.42 446900.0 36.42
2020-09-29 35.49 34.74 35.41 35.22 328000.0 35.22
2020-09-28 35.3 34.56 34.64 35.22 353100.0 35.22
2020-09-25 35.0 34.2 34.33 34.55 521100.0 34.55
2020-09-24 34.7 33.88 34.6 34.54 517300.0 34.54
2020-09-23 35.72 34.55 35.21 34.58 272600.0 34.58
2020-09-22 36.11 35.01 35.34 35.27 397100.0 35.27
2020-09-21 36.16 34.8 35.7 35.32 576200.0 35.32
2020-09-18 36.51 35.63 35.96 36.27 886300.0 36.27
2020-09-17 36.17 34.89 35.29 35.87 296800.0 35.87
2020-09-16 36.26 35.54 36.12 35.59 359100.0 35.59
2020-09-15 37.28 35.92 37.28 36.02 347900.0 36.02
2020-09-14 37.48 36.67 36.67 37.01 375700.0 37.01
2020-09-11 36.97 36.28 36.58 36.52 304800.0 36.52
2020-09-10 36.99 36.26 36.47 36.48 270800.0 36.48
2020-09-09 36.87 35.97 36.07 36.43 302000.0 36.43
2020-09-08 36.81 35.82 36.7 35.9 439500.0 35.9
2020-09-04 36.88 35.59 36.46 36.84 489200.0 36.84
2020-09-03 37.22 35.65 37.13 36.08 371900.0 36.08
2020-09-02 37.19 36.45 36.47 37.0 324800.0 37.0
2020-09-01 36.59 35.75 36.3 36.55 435700.0 36.55
2020-08-31 37.11 36.4 37.0 36.43 387900.0 36.43
2020-08-28 37.43 36.91 37.15 36.99 274100.0 36.99
2020-08-27 37.78 37.11 37.31 37.23 252800.0 37.23
2020-08-26 37.62 36.97 37.29 37.06 199200.0 37.06
2020-08-25 37.95 37.08 37.95 37.54 183500.0 37.54
2020-08-24 37.79 37.15 37.47 37.56 175800.0 37.56
2020-08-21 37.56 36.92 37.22 37.21 349100.0 37.21
2020-08-20 37.73 37.33 37.53 37.48 235400.0 37.48
2020-08-19 38.34 37.68 37.94 37.77 270500.0 37.77
2020-08-18 37.94 37.09 37.85 37.72 322600.0 37.72
2020-08-17 38.38 37.89 38.05 37.94 290200.0 37.94
2020-08-14 38.06 37.43 37.53 37.86 254000.0 37.86
2020-08-13 38.56 37.65 37.85 37.72 299700.0 37.72
2020-08-12 38.97 37.57 38.6 37.77 304600.0 37.77
2020-08-11 40.12 38.04 39.9 38.16 315800.0 38.16
2020-08-10 40.14 39.46 39.83 39.58 349600.0 39.58
2020-08-07 40.48 39.15 39.81 39.94 340900.0 39.94
2020-08-06 42.99 39.4 39.4 40.79 845500.0 40.79
2020-08-05 39.27 38.07 39.27 38.88 426400.0 38.88
2020-08-04 38.98 37.59 37.93 38.86 376800.0 38.86
2020-08-03 38.3 37.4 37.5 38.08 420700.0 38.08
2020-07-31 37.59 36.53 37.23 37.19 357800.0 37.19
2020-07-30 37.71 36.84 37.23 37.58 265900.0 37.58
2020-07-29 38.24 37.48 37.77 37.79 318000.0 37.79
2020-07-28 38.11 37.42 37.6 37.71 235100.0 37.71
2020-07-27 37.87 37.35 37.42 37.69 234500.0 37.69
2020-07-24 38.31 37.41 38.3 37.55 194700.0 37.55
2020-07-23 38.82 38.1 38.37 38.17 226900.0 38.17
2020-07-22 39.07 38.1 38.91 38.5 265300.0 38.5
2020-07-21 39.72 38.91 39.25 39.06 279500.0 39.06
2020-07-20 39.69 38.63 39.69 39.02 196600.0 39.02
2020-07-17 40.3 39.55 40.04 39.78 424200.0 39.78
2020-07-16 39.87 39.01 39.14 39.83 345900.0 39.83
2020-07-15 39.48 37.92 38.42 39.35 552400.0 39.35
2020-07-14 37.75 36.23 36.34 37.74 395000.0 37.74
2020-07-13 37.09 36.31 36.88 36.35 394600.0 36.35
2020-07-10 36.59 35.21 35.7 36.54 368000.0 36.54
2020-07-09 36.51 34.95 36.16 35.61 478200.0 35.61
2020-07-08 36.69 36.03 36.44 36.24 360500.0 36.24
2020-07-07 36.9 35.98 35.98 36.57 379200.0 36.57
2020-07-06 36.67 35.68 36.6 36.28 390900.0 36.28
2020-07-02 37.3 36.02 37.3 36.17 524300.0 36.17
2020-07-01 37.91 36.84 37.61 36.89 447900.0 36.89
2020-06-30 37.62 34.9 36.28 37.56 1204700.0 37.56
2020-06-29 37.65 36.28 37.51 36.63 880300.0 36.63
2020-06-26 37.3 36.65 37.08 36.88 851700.0 36.88
2020-06-25 37.39 36.39 37.01 37.31 443300.0 37.31
2020-06-24 39.02 37.04 39.0 37.24 573700.0 37.24
2020-06-23 39.9 39.23 39.88 39.23 726400.0 39.23
2020-06-22 39.81 39.1 39.62 39.53 269300.0 39.53
2020-06-19 40.55 39.38 40.52 39.85 603300.0 39.85
2020-06-18 40.77 39.99 40.38 40.13 245300.0 40.13
2020-06-17 41.19 40.2 41.01 40.75 373400.0 40.75
2020-06-16 41.49 40.07 41.49 40.91 313400.0 40.91
2020-06-15 40.47 39.31 39.45 40.23 388100.0 40.23
2020-06-12 41.61 39.4 41.36 40.3 440000.0 40.3
2020-06-11 41.73 40.23 41.41 40.24 375100.0 40.24
2020-06-10 42.85 42.02 42.71 42.27 366700.0 42.27
2020-06-09 43.53 41.78 41.97 42.57 514900.0 42.57
2020-06-08 42.18 40.83 41.01 42.12 429500.0 42.12
2020-06-05 41.91 40.83 41.76 40.93 493700.0 40.93
2020-06-04 41.17 40.13 40.13 41.02 339100.0 41.02
2020-06-03 41.26 40.38 40.74 40.59 437700.0 40.59
2020-06-02 41.42 40.07 41.37 40.45 532400.0 40.45
2020-06-01 42.46 41.26 41.98 41.29 523900.0 41.29
2020-05-29 43.34 41.67 42.92 42.2 728900.0 42.2
2020-05-28 44.64 42.69 44.51 43.19 516900.0 43.19
2020-05-27 44.08 41.8 42.83 44.07 464300.0 44.07
2020-05-26 43.14 42.11 42.83 42.18 406000.0 42.18
2020-05-22 42.22 41.11 41.68 42.18 208700.0 42.18
2020-05-21 42.25 41.26 41.34 41.42 397300.0 41.42
2020-05-20 42.35 41.22 42.07 41.47 327500.0 41.47
2020-05-19 42.31 41.41 42.0 41.66 385800.0 41.66
2020-05-18 42.36 40.52 40.75 42.09 511100.0 42.09
2020-05-15 40.82 39.63 39.7 40.02 1205800.0 40.02
2020-05-14 39.79 38.5 38.71 39.41 635200.0 39.41
2020-05-13 40.16 38.8 39.33 39.23 451200.0 39.23
2020-05-12 41.48 39.17 41.02 39.6 501700.0 39.6
2020-05-11 41.49 39.82 39.92 41.14 508500.0 41.14
2020-05-08 40.66 39.59 39.91 40.24 307200.0 40.24
2020-05-07 41.5 39.2 39.98 39.55 368500.0 39.55
2020-05-06 40.06 39.18 39.41 39.55 425400.0 39.55
2020-05-05 40.99 39.24 40.37 39.37 447500.0 39.37
2020-05-04 40.34 39.55 39.86 39.98 320900.0 39.98
2020-05-01 40.35 39.06 40.11 40.05 442900.0 40.05
2020-04-30 41.0 39.21 39.68 40.69 587200.0 40.69
2020-04-29 40.8 39.66 40.55 40.12 613200.0 40.12
2020-04-28 41.92 40.15 41.92 40.25 458900.0 40.25
2020-04-27 41.76 39.97 39.97 41.24 412700.0 41.24
2020-04-24 40.63 39.76 40.0 39.99 341900.0 39.99
2020-04-23 39.98 38.92 38.97 39.83 338400.0 39.83
2020-04-22 39.28 37.89 38.46 38.98 295600.0 38.98
2020-04-21 39.51 37.86 38.12 37.93 336500.0 37.93
2020-04-20 39.65 38.7 38.94 38.91 314200.0 38.91
2020-04-17 39.75 38.59 39.25 39.37 280400.0 39.37
2020-04-16 38.43 36.72 37.83 38.43 456600.0 38.43
2020-04-15 38.68 36.46 37.57 37.46 580300.0 37.46
2020-04-14 40.71 38.04 39.69 38.28 566500.0 38.28
2020-04-13 40.69 39.58 40.25 40.45 311600.0 40.45
2020-04-09 43.47 39.87 40.99 40.43 617600.0 40.43
2020-04-08 40.75 37.95 38.49 40.27 455300.0 40.27
2020-04-07 41.5 38.27 40.0 38.43 493400.0 38.43
2020-04-06 40.0 38.1 38.99 39.17 460900.0 39.17
2020-04-03 38.53 35.54 37.63 37.55 567400.0 37.55
2020-04-02 38.6 36.26 36.77 38.08 674400.0 38.08
2020-04-01 37.42 34.99 35.33 37.14 497900.0 37.14
2020-03-31 37.52 35.16 37.07 36.68 615100.0 36.68
2020-03-30 38.01 35.84 36.37 37.16 514600.0 37.16
2020-03-27 37.22 33.86 33.93 36.4 480600.0 36.4
2020-03-26 35.76 31.99 33.0 35.15 734500.0 35.15
2020-03-25 32.62 30.52 32.46 30.74 520500.0 30.74
2020-03-24 32.89 30.42 30.98 32.35 913400.0 32.35
2020-03-23 31.1 28.08 30.14 29.5 791800.0 29.5
2020-03-20 31.87 29.54 31.37 30.18 2091600.0 30.18
2020-03-19 33.26 28.79 30.6 31.31 1632100.0 31.31
2020-03-18 30.14 28.01 28.14 30.0 1942800.0 30.0
2020-03-17 31.1 27.4 30.77 29.52 1467100.0 29.52
2020-03-16 32.02 29.93 30.87 30.28 933600.0 30.28
2020-03-13 35.87 32.56 34.78 34.15 1187700.0 34.15
2020-03-12 34.45 32.03 33.35 33.22 838100.0 33.22
2020-03-11 36.93 35.14 36.29 35.91 726100.0 35.91
2020-03-10 37.53 34.71 35.38 37.37 949900.0 37.37
2020-03-09 37.64 34.45 35.24 34.54 675700.0 34.54
2020-03-06 38.89 36.93 37.76 38.07 397500.0 38.07
2020-03-05 38.9 37.85 38.42 38.84 383900.0 38.84
2020-03-04 39.58 38.41 39.39 39.26 372500.0 39.26
2020-03-03 39.96 37.28 39.21 38.47 666900.0 38.47
2020-03-02 39.16 36.8 38.47 39.13 366400.0 39.13
2020-02-28 37.36 35.7 36.31 37.36 621300.0 37.36
2020-02-27 39.45 37.46 38.24 37.65 499900.0 37.65
2020-02-26 40.3 38.74 39.83 38.85 341600.0 38.85
2020-02-25 41.02 39.57 40.84 39.61 191600.0 39.61
2020-02-24 41.73 40.24 41.37 40.76 326900.0 40.76
2020-02-21 42.54 41.74 42.46 42.4 268200.0 42.4
2020-02-20 42.57 41.66 42.17 42.51 228500.0 42.51
2020-02-19 42.66 41.93 42.24 42.39 279500.0 42.39
2020-02-18 42.96 41.75 42.42 42.15 325200.0 42.15