NYSE - Delayed Quote • USD
Prestige Consumer Healthcare Inc. (PBH)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 69.95 | 71.81 | 69.95 | 71.22 | 71.22 | 166,700 |
Apr 22, 2024 | 69.94 | 70.84 | 69.50 | 69.80 | 69.80 | 347,300 |
Apr 19, 2024 | 68.27 | 69.96 | 68.17 | 69.67 | 69.67 | 454,200 |
Apr 18, 2024 | 67.99 | 68.82 | 67.93 | 68.35 | 68.35 | 223,800 |
Apr 17, 2024 | 68.37 | 68.55 | 67.45 | 68.03 | 68.03 | 171,400 |
Apr 16, 2024 | 68.52 | 69.14 | 68.04 | 68.06 | 68.06 | 147,500 |
Apr 15, 2024 | 68.52 | 68.90 | 67.84 | 68.14 | 68.14 | 130,400 |
Apr 12, 2024 | 68.81 | 68.98 | 68.18 | 68.23 | 68.23 | 146,800 |
Apr 11, 2024 | 69.14 | 69.57 | 68.52 | 69.19 | 69.19 | 168,500 |
Apr 10, 2024 | 68.31 | 69.39 | 67.74 | 68.93 | 68.93 | 243,900 |
Apr 9, 2024 | 68.98 | 69.20 | 68.29 | 69.18 | 69.18 | 172,800 |
Apr 8, 2024 | 69.42 | 69.42 | 68.43 | 68.63 | 68.63 | 161,000 |
Apr 5, 2024 | 69.65 | 69.98 | 69.07 | 69.15 | 69.15 | 156,900 |
Apr 4, 2024 | 70.12 | 70.24 | 69.75 | 69.78 | 69.78 | 164,000 |
Apr 3, 2024 | 69.62 | 70.42 | 69.29 | 69.43 | 69.43 | 225,300 |
Apr 2, 2024 | 71.22 | 71.69 | 69.60 | 69.96 | 69.96 | 299,700 |
Apr 1, 2024 | 72.58 | 72.58 | 71.04 | 71.68 | 71.68 | 222,800 |
Mar 28, 2024 | 72.75 | 72.93 | 71.91 | 72.56 | 72.56 | 236,100 |
Mar 27, 2024 | 72.77 | 73.10 | 72.32 | 72.63 | 72.63 | 228,600 |
Mar 26, 2024 | 72.06 | 72.12 | 71.40 | 72.00 | 72.00 | 197,600 |
Mar 25, 2024 | 73.51 | 73.61 | 71.58 | 71.59 | 71.59 | 210,300 |
Mar 22, 2024 | 74.00 | 74.60 | 73.24 | 73.25 | 73.25 | 219,300 |
Mar 21, 2024 | 73.67 | 73.93 | 73.03 | 73.89 | 73.89 | 230,600 |
Mar 20, 2024 | 73.45 | 73.89 | 72.68 | 73.39 | 73.39 | 241,900 |
Mar 19, 2024 | 73.91 | 74.86 | 73.03 | 73.56 | 73.56 | 253,900 |
Mar 18, 2024 | 74.40 | 75.31 | 73.29 | 73.63 | 73.63 | 397,000 |
Mar 15, 2024 | 74.06 | 74.75 | 73.29 | 74.67 | 74.67 | 533,100 |
Mar 14, 2024 | 74.76 | 75.02 | 73.59 | 74.02 | 74.02 | 223,100 |
Mar 13, 2024 | 74.15 | 75.16 | 73.97 | 75.07 | 75.07 | 247,900 |
Mar 12, 2024 | 74.21 | 74.81 | 73.77 | 74.15 | 74.15 | 459,500 |
Mar 11, 2024 | 73.34 | 75.08 | 72.81 | 74.58 | 74.58 | 289,800 |
Mar 8, 2024 | 72.75 | 73.93 | 72.55 | 73.70 | 73.70 | 254,600 |
Mar 7, 2024 | 71.89 | 72.95 | 71.46 | 72.61 | 72.61 | 192,400 |
Mar 6, 2024 | 71.53 | 71.71 | 70.55 | 71.40 | 71.40 | 155,300 |
Mar 5, 2024 | 71.85 | 71.97 | 70.83 | 71.24 | 71.24 | 211,900 |
Mar 4, 2024 | 70.12 | 72.00 | 69.37 | 71.98 | 71.98 | 248,100 |
Mar 1, 2024 | 69.66 | 70.51 | 69.36 | 70.13 | 70.13 | 214,800 |
Feb 29, 2024 | 70.14 | 70.15 | 68.76 | 69.58 | 69.58 | 196,300 |
Feb 28, 2024 | 69.52 | 70.36 | 68.78 | 69.58 | 69.58 | 171,700 |
Feb 27, 2024 | 70.00 | 70.01 | 69.19 | 69.86 | 69.86 | 168,700 |
Feb 26, 2024 | 69.50 | 70.44 | 69.19 | 69.98 | 69.98 | 153,700 |
Feb 23, 2024 | 69.55 | 70.00 | 69.41 | 69.72 | 69.72 | 167,700 |
Feb 22, 2024 | 68.87 | 69.59 | 68.66 | 69.40 | 69.40 | 200,700 |
Feb 21, 2024 | 68.74 | 69.30 | 67.94 | 69.29 | 69.29 | 164,900 |
Feb 20, 2024 | 68.54 | 69.57 | 68.48 | 68.76 | 68.76 | 185,100 |
Feb 16, 2024 | 68.81 | 69.58 | 68.61 | 69.14 | 69.14 | 188,200 |
Feb 15, 2024 | 67.95 | 69.31 | 67.83 | 68.78 | 68.78 | 293,300 |
Feb 14, 2024 | 66.60 | 68.49 | 66.41 | 67.70 | 67.70 | 348,300 |
Feb 13, 2024 | 66.76 | 67.74 | 66.14 | 66.56 | 66.56 | 311,100 |
Feb 12, 2024 | 68.75 | 69.08 | 66.32 | 67.95 | 67.95 | 425,800 |
Feb 9, 2024 | 69.00 | 69.00 | 67.64 | 68.67 | 68.67 | 291,300 |
Feb 8, 2024 | 65.63 | 69.30 | 60.00 | 68.80 | 68.80 | 676,500 |
Feb 7, 2024 | 62.80 | 63.31 | 62.29 | 62.91 | 62.91 | 239,000 |
Feb 6, 2024 | 61.75 | 63.34 | 61.75 | 62.90 | 62.90 | 213,900 |
Feb 5, 2024 | 61.46 | 62.17 | 61.38 | 61.84 | 61.84 | 189,800 |
Feb 2, 2024 | 61.72 | 62.44 | 61.61 | 61.88 | 61.88 | 220,400 |
Feb 1, 2024 | 61.95 | 62.90 | 61.56 | 62.53 | 62.53 | 254,600 |
Jan 31, 2024 | 63.13 | 63.13 | 61.06 | 61.54 | 61.54 | 296,700 |
Jan 30, 2024 | 63.53 | 63.53 | 62.48 | 62.77 | 62.77 | 250,600 |
Jan 29, 2024 | 62.80 | 63.56 | 62.29 | 63.50 | 63.50 | 361,400 |
Jan 26, 2024 | 63.00 | 63.32 | 62.42 | 62.94 | 62.94 | 239,300 |
Jan 25, 2024 | 62.08 | 62.65 | 61.64 | 62.65 | 62.65 | 259,900 |
Jan 24, 2024 | 62.15 | 62.15 | 61.05 | 61.47 | 61.47 | 275,700 |
Jan 23, 2024 | 61.51 | 61.84 | 60.72 | 61.56 | 61.56 | 295,700 |
Jan 22, 2024 | 60.05 | 61.23 | 59.38 | 61.12 | 61.12 | 305,800 |
Jan 19, 2024 | 58.95 | 59.59 | 58.22 | 59.53 | 59.53 | 181,200 |
Jan 18, 2024 | 58.80 | 58.95 | 58.30 | 58.76 | 58.76 | 156,100 |
Jan 17, 2024 | 58.58 | 59.81 | 58.48 | 58.83 | 58.83 | 161,600 |
Jan 16, 2024 | 59.37 | 59.66 | 58.89 | 59.05 | 59.05 | 197,000 |
Jan 12, 2024 | 59.62 | 60.46 | 59.03 | 59.55 | 59.55 | 105,600 |
Jan 11, 2024 | 59.83 | 59.89 | 58.84 | 58.89 | 58.89 | 225,200 |
Jan 10, 2024 | 59.31 | 59.84 | 58.82 | 59.79 | 59.79 | 180,300 |
Jan 9, 2024 | 58.76 | 59.84 | 58.59 | 59.50 | 59.50 | 184,100 |
Jan 8, 2024 | 58.84 | 59.30 | 58.18 | 59.27 | 59.27 | 184,500 |
Jan 5, 2024 | 60.12 | 60.61 | 57.95 | 58.83 | 58.83 | 231,300 |
Jan 4, 2024 | 60.65 | 61.16 | 60.33 | 60.71 | 60.71 | 204,400 |
Jan 3, 2024 | 62.48 | 62.48 | 60.42 | 60.44 | 60.44 | 283,200 |
Jan 2, 2024 | 60.95 | 61.99 | 60.95 | 61.99 | 61.99 | 253,900 |
Dec 29, 2023 | 62.02 | 62.02 | 60.80 | 61.22 | 61.22 | 220,100 |
Dec 28, 2023 | 61.56 | 62.03 | 60.99 | 61.82 | 61.82 | 292,600 |
Dec 27, 2023 | 61.86 | 62.22 | 61.34 | 61.86 | 61.86 | 217,800 |
Dec 26, 2023 | 61.92 | 62.25 | 61.35 | 61.73 | 61.73 | 191,600 |
Dec 22, 2023 | 62.02 | 62.67 | 61.75 | 61.94 | 61.94 | 220,100 |
Dec 21, 2023 | 61.17 | 61.72 | 60.48 | 61.69 | 61.69 | 159,700 |
Dec 20, 2023 | 61.13 | 61.94 | 60.45 | 60.63 | 60.63 | 237,700 |
Dec 19, 2023 | 60.64 | 61.42 | 60.64 | 60.96 | 60.96 | 259,800 |
Dec 18, 2023 | 60.28 | 60.50 | 59.46 | 60.38 | 60.38 | 239,500 |
Dec 15, 2023 | 60.93 | 60.93 | 59.31 | 59.92 | 59.92 | 759,600 |
Dec 14, 2023 | 61.12 | 61.62 | 60.31 | 60.97 | 60.97 | 298,800 |
Dec 13, 2023 | 59.85 | 60.65 | 59.18 | 60.58 | 60.58 | 283,700 |
Dec 12, 2023 | 59.68 | 60.22 | 59.20 | 59.96 | 59.96 | 145,800 |
Dec 11, 2023 | 59.77 | 59.87 | 59.31 | 59.43 | 59.43 | 147,500 |
Dec 8, 2023 | 60.15 | 60.27 | 59.44 | 59.58 | 59.58 | 158,500 |
Dec 7, 2023 | 59.28 | 60.27 | 58.30 | 59.87 | 59.87 | 248,800 |
Dec 6, 2023 | 59.90 | 60.44 | 59.14 | 59.17 | 59.17 | 201,000 |
Dec 5, 2023 | 60.64 | 61.22 | 59.91 | 59.97 | 59.97 | 214,900 |
Dec 4, 2023 | 58.69 | 60.87 | 58.69 | 60.55 | 60.55 | 216,200 |
Dec 1, 2023 | 57.39 | 58.75 | 56.69 | 58.61 | 58.61 | 243,400 |
Nov 30, 2023 | 56.94 | 57.42 | 56.61 | 57.35 | 57.35 | 205,700 |
Nov 29, 2023 | 57.15 | 57.35 | 56.82 | 57.00 | 57.00 | 183,400 |
Nov 28, 2023 | 58.05 | 58.05 | 57.12 | 57.13 | 57.13 | 151,600 |
Nov 27, 2023 | 58.21 | 58.21 | 57.43 | 58.05 | 58.05 | 162,600 |
Nov 24, 2023 | 58.36 | 58.53 | 57.80 | 58.32 | 58.32 | 75,500 |
Nov 22, 2023 | 58.56 | 58.76 | 57.83 | 58.29 | 58.29 | 119,800 |
Nov 21, 2023 | 58.38 | 59.01 | 57.82 | 58.10 | 58.10 | 124,200 |
Nov 20, 2023 | 58.05 | 59.12 | 57.74 | 58.85 | 58.85 | 214,800 |
Nov 17, 2023 | 59.29 | 60.09 | 58.26 | 58.31 | 58.31 | 260,300 |
Nov 16, 2023 | 58.69 | 59.08 | 58.46 | 58.95 | 58.95 | 163,300 |
Nov 15, 2023 | 59.27 | 59.51 | 58.48 | 58.57 | 58.57 | 215,400 |
Nov 14, 2023 | 59.22 | 59.97 | 59.01 | 59.45 | 59.45 | 250,100 |
Nov 13, 2023 | 57.31 | 58.90 | 57.31 | 58.27 | 58.27 | 132,900 |
Nov 10, 2023 | 58.16 | 58.16 | 57.06 | 57.69 | 57.69 | 187,000 |
Nov 9, 2023 | 59.12 | 59.12 | 57.50 | 57.75 | 57.75 | 231,900 |
Nov 8, 2023 | 59.92 | 59.92 | 58.26 | 59.03 | 59.03 | 166,300 |
Nov 7, 2023 | 59.52 | 60.31 | 58.90 | 59.88 | 59.88 | 140,600 |
Nov 6, 2023 | 59.72 | 60.32 | 59.13 | 59.68 | 59.68 | 229,500 |
Nov 3, 2023 | 60.00 | 60.27 | 58.48 | 59.56 | 59.56 | 246,700 |
Nov 2, 2023 | 60.93 | 60.95 | 57.24 | 59.17 | 59.17 | 227,500 |
Nov 1, 2023 | 59.26 | 60.11 | 58.71 | 59.51 | 59.51 | 327,100 |
Oct 31, 2023 | 58.99 | 59.60 | 58.86 | 59.36 | 59.36 | 249,600 |
Oct 30, 2023 | 59.49 | 59.49 | 58.49 | 58.92 | 58.92 | 216,500 |
Oct 27, 2023 | 59.49 | 59.83 | 58.74 | 58.85 | 58.85 | 230,100 |
Oct 26, 2023 | 60.63 | 60.95 | 58.65 | 59.66 | 59.66 | 291,200 |
Oct 25, 2023 | 60.56 | 60.98 | 60.02 | 60.21 | 60.21 | 208,800 |
Oct 24, 2023 | 59.21 | 60.76 | 59.06 | 60.75 | 60.75 | 223,700 |
Oct 23, 2023 | 59.79 | 60.11 | 59.04 | 59.05 | 59.05 | 181,800 |
Oct 20, 2023 | 59.37 | 60.36 | 59.36 | 59.68 | 59.68 | 246,200 |
Oct 19, 2023 | 60.80 | 60.80 | 59.44 | 59.44 | 59.44 | 233,400 |
Oct 18, 2023 | 61.13 | 61.63 | 60.32 | 60.61 | 60.61 | 239,600 |
Oct 17, 2023 | 60.09 | 61.96 | 60.09 | 61.40 | 61.40 | 269,400 |
Oct 16, 2023 | 59.79 | 60.73 | 59.67 | 60.31 | 60.31 | 274,100 |
Oct 13, 2023 | 59.74 | 59.99 | 58.86 | 59.41 | 59.41 | 229,400 |
Oct 12, 2023 | 59.18 | 59.80 | 58.83 | 59.66 | 59.66 | 185,400 |
Oct 11, 2023 | 58.78 | 59.58 | 58.78 | 59.17 | 59.17 | 173,400 |
Oct 10, 2023 | 58.57 | 59.11 | 58.42 | 58.95 | 58.95 | 199,700 |
Oct 9, 2023 | 58.05 | 58.83 | 57.53 | 58.34 | 58.34 | 148,800 |
Oct 6, 2023 | 57.57 | 58.85 | 57.31 | 58.46 | 58.46 | 240,000 |
Oct 5, 2023 | 57.19 | 57.89 | 57.15 | 57.41 | 57.41 | 233,700 |
Oct 4, 2023 | 57.00 | 57.57 | 56.96 | 57.15 | 57.15 | 176,700 |
Oct 3, 2023 | 57.02 | 57.66 | 56.97 | 57.09 | 57.09 | 182,100 |
Oct 2, 2023 | 56.88 | 57.28 | 56.34 | 57.23 | 57.23 | 301,800 |
Sep 29, 2023 | 59.13 | 59.13 | 56.79 | 57.19 | 57.19 | 270,300 |
Sep 28, 2023 | 59.83 | 60.40 | 58.49 | 59.03 | 59.03 | 313,200 |
Sep 27, 2023 | 58.95 | 60.05 | 58.93 | 59.68 | 59.68 | 396,100 |
Sep 26, 2023 | 58.16 | 59.19 | 58.16 | 58.85 | 58.85 | 175,100 |
Sep 25, 2023 | 57.71 | 58.98 | 57.71 | 58.38 | 58.38 | 158,000 |
Sep 22, 2023 | 57.40 | 58.37 | 57.34 | 57.92 | 57.92 | 203,700 |
Sep 21, 2023 | 57.75 | 57.83 | 57.36 | 57.43 | 57.43 | 142,400 |
Sep 20, 2023 | 58.25 | 58.79 | 57.82 | 57.96 | 57.96 | 128,700 |
Sep 19, 2023 | 57.94 | 58.20 | 57.41 | 58.15 | 58.15 | 147,500 |
Sep 18, 2023 | 57.84 | 58.65 | 57.64 | 58.05 | 58.05 | 153,800 |
Sep 15, 2023 | 58.84 | 59.12 | 57.72 | 57.88 | 57.88 | 881,700 |
Sep 14, 2023 | 58.92 | 59.48 | 58.65 | 58.81 | 58.81 | 168,800 |
Sep 13, 2023 | 57.78 | 58.82 | 57.43 | 58.72 | 58.72 | 187,600 |
Sep 12, 2023 | 57.37 | 57.96 | 57.18 | 57.92 | 57.92 | 158,400 |
Sep 11, 2023 | 57.01 | 57.62 | 56.57 | 57.49 | 57.49 | 218,400 |
Sep 8, 2023 | 56.95 | 56.95 | 56.39 | 56.70 | 56.70 | 158,400 |
Sep 7, 2023 | 58.13 | 58.15 | 56.97 | 57.01 | 57.01 | 273,500 |
Sep 6, 2023 | 57.13 | 58.36 | 56.59 | 57.90 | 57.90 | 315,700 |
Sep 5, 2023 | 57.60 | 57.60 | 56.64 | 57.03 | 57.03 | 292,100 |
Sep 1, 2023 | 58.71 | 59.00 | 58.29 | 58.37 | 58.37 | 192,700 |
Aug 31, 2023 | 59.27 | 59.57 | 58.18 | 58.33 | 58.33 | 198,700 |
Aug 30, 2023 | 59.44 | 59.78 | 59.19 | 59.34 | 59.34 | 136,100 |
Aug 29, 2023 | 59.72 | 59.74 | 59.10 | 59.50 | 59.50 | 195,800 |
Aug 28, 2023 | 60.34 | 60.65 | 59.37 | 59.78 | 59.78 | 229,800 |
Aug 25, 2023 | 60.27 | 60.80 | 59.75 | 60.23 | 60.23 | 200,100 |
Aug 24, 2023 | 59.48 | 60.16 | 59.43 | 60.00 | 60.00 | 198,300 |
Aug 23, 2023 | 59.46 | 59.88 | 58.82 | 59.87 | 59.87 | 193,000 |
Aug 22, 2023 | 58.74 | 59.70 | 58.62 | 59.21 | 59.21 | 134,100 |
Aug 21, 2023 | 59.14 | 59.29 | 58.66 | 58.99 | 58.99 | 267,200 |
Aug 18, 2023 | 59.84 | 60.18 | 59.16 | 59.25 | 59.25 | 451,400 |
Aug 17, 2023 | 61.30 | 61.53 | 59.89 | 59.99 | 59.99 | 420,400 |
Aug 16, 2023 | 62.55 | 62.75 | 61.11 | 61.22 | 61.22 | 273,300 |
Aug 15, 2023 | 63.72 | 63.73 | 62.27 | 62.70 | 62.70 | 217,100 |
Aug 14, 2023 | 64.33 | 64.33 | 63.31 | 63.43 | 63.43 | 199,300 |
Aug 11, 2023 | 63.74 | 64.77 | 63.74 | 64.65 | 64.65 | 109,000 |
Aug 10, 2023 | 64.80 | 65.54 | 64.08 | 64.17 | 64.17 | 141,800 |
Aug 9, 2023 | 64.20 | 65.27 | 64.06 | 65.03 | 65.03 | 232,600 |
Aug 8, 2023 | 68.20 | 68.20 | 64.19 | 64.27 | 64.27 | 421,700 |
Aug 7, 2023 | 67.38 | 68.54 | 67.02 | 68.29 | 68.29 | 182,900 |
Aug 4, 2023 | 65.88 | 67.63 | 65.88 | 67.32 | 67.32 | 290,300 |
Aug 3, 2023 | 66.83 | 66.83 | 65.32 | 66.52 | 66.52 | 357,100 |
Aug 2, 2023 | 64.91 | 66.35 | 64.91 | 65.90 | 65.90 | 240,300 |
Aug 1, 2023 | 65.29 | 65.39 | 64.37 | 65.37 | 65.37 | 245,000 |
Jul 31, 2023 | 64.90 | 65.89 | 64.90 | 65.21 | 65.21 | 252,100 |
Jul 28, 2023 | 65.17 | 65.50 | 64.72 | 65.00 | 65.00 | 264,200 |
Jul 27, 2023 | 64.14 | 64.96 | 63.90 | 64.60 | 64.60 | 384,500 |
Jul 26, 2023 | 63.72 | 64.96 | 63.65 | 64.18 | 64.18 | 224,100 |
Jul 25, 2023 | 62.65 | 64.11 | 62.65 | 63.90 | 63.90 | 202,700 |
Jul 24, 2023 | 62.50 | 63.32 | 62.10 | 62.99 | 62.99 | 214,100 |
Jul 21, 2023 | 61.43 | 62.25 | 61.36 | 62.20 | 62.20 | 255,900 |
Jul 20, 2023 | 60.91 | 61.33 | 60.18 | 61.10 | 61.10 | 155,500 |
Jul 19, 2023 | 59.73 | 60.61 | 59.73 | 60.54 | 60.54 | 214,500 |
Jul 18, 2023 | 59.07 | 60.04 | 59.07 | 59.76 | 59.76 | 160,100 |
Jul 17, 2023 | 58.91 | 59.54 | 58.72 | 59.22 | 59.22 | 176,300 |
Jul 14, 2023 | 58.81 | 59.35 | 58.40 | 59.00 | 59.00 | 145,700 |
Jul 13, 2023 | 58.90 | 59.46 | 58.74 | 58.94 | 58.94 | 278,900 |
Jul 12, 2023 | 57.88 | 59.06 | 57.82 | 58.79 | 58.79 | 398,600 |
Jul 11, 2023 | 57.63 | 58.18 | 57.16 | 57.61 | 57.61 | 203,800 |
Jul 10, 2023 | 57.15 | 58.16 | 57.15 | 57.75 | 57.75 | 182,500 |
Jul 7, 2023 | 57.77 | 58.32 | 57.26 | 57.28 | 57.28 | 161,300 |
Jul 6, 2023 | 58.32 | 58.67 | 57.77 | 57.89 | 57.89 | 167,400 |
Jul 5, 2023 | 59.18 | 59.33 | 58.48 | 58.53 | 58.53 | 176,500 |
Jul 3, 2023 | 59.12 | 59.60 | 58.94 | 59.18 | 59.18 | 78,400 |
Jun 30, 2023 | 59.42 | 60.00 | 58.92 | 59.43 | 59.43 | 220,000 |
Jun 29, 2023 | 57.80 | 59.23 | 57.78 | 58.98 | 58.98 | 221,200 |
Jun 28, 2023 | 58.39 | 58.55 | 57.43 | 57.92 | 57.92 | 111,900 |
Jun 27, 2023 | 57.67 | 58.52 | 57.58 | 58.15 | 58.15 | 144,100 |
Jun 26, 2023 | 57.17 | 58.03 | 57.17 | 57.89 | 57.89 | 197,600 |
Jun 23, 2023 | 56.75 | 57.35 | 56.54 | 57.21 | 57.21 | 444,600 |
Jun 22, 2023 | 57.01 | 57.09 | 56.49 | 56.99 | 56.99 | 254,800 |
Jun 21, 2023 | 56.61 | 57.22 | 56.25 | 56.73 | 56.73 | 246,300 |
Jun 20, 2023 | 57.70 | 57.74 | 56.80 | 56.81 | 56.81 | 267,300 |
Jun 16, 2023 | 58.02 | 58.02 | 57.11 | 57.71 | 57.71 | 692,700 |
Jun 15, 2023 | 57.46 | 57.92 | 57.11 | 57.26 | 57.26 | 322,600 |
Jun 14, 2023 | 58.06 | 58.25 | 57.23 | 57.32 | 57.32 | 278,500 |
Jun 13, 2023 | 57.38 | 58.37 | 57.11 | 58.01 | 58.01 | 263,200 |
Jun 12, 2023 | 57.34 | 57.53 | 56.67 | 57.48 | 57.48 | 188,300 |
Jun 9, 2023 | 58.05 | 58.37 | 57.73 | 57.77 | 57.77 | 247,200 |
Jun 8, 2023 | 57.86 | 58.25 | 57.10 | 58.25 | 58.25 | 212,400 |
Jun 7, 2023 | 58.07 | 58.59 | 57.77 | 58.08 | 58.08 | 337,200 |
Jun 6, 2023 | 56.67 | 57.88 | 56.40 | 57.67 | 57.67 | 212,200 |
Jun 5, 2023 | 52.90 | 57.15 | 52.90 | 56.28 | 56.28 | 259,100 |
Jun 2, 2023 | 57.15 | 58.51 | 56.79 | 58.50 | 58.50 | 295,400 |
Jun 1, 2023 | 57.38 | 57.39 | 56.54 | 56.70 | 56.70 | 216,700 |
May 31, 2023 | 58.13 | 58.50 | 57.14 | 57.23 | 57.23 | 244,700 |
May 30, 2023 | 58.70 | 59.09 | 57.87 | 58.00 | 58.00 | 213,900 |
May 26, 2023 | 58.24 | 59.13 | 58.11 | 59.03 | 59.03 | 204,200 |
May 25, 2023 | 58.81 | 58.85 | 58.04 | 58.35 | 58.35 | 151,400 |
May 24, 2023 | 60.62 | 60.62 | 58.88 | 59.30 | 59.30 | 253,800 |
May 23, 2023 | 59.88 | 61.25 | 59.80 | 60.35 | 60.35 | 194,400 |
May 22, 2023 | 60.00 | 60.68 | 59.10 | 60.22 | 60.22 | 197,000 |
May 19, 2023 | 60.00 | 60.88 | 59.70 | 60.04 | 60.04 | 322,400 |
May 18, 2023 | 59.12 | 59.85 | 58.85 | 59.61 | 59.61 | 234,400 |
May 17, 2023 | 58.91 | 59.47 | 57.94 | 59.23 | 59.23 | 330,600 |
May 16, 2023 | 58.72 | 59.14 | 58.03 | 58.99 | 58.99 | 183,000 |
May 15, 2023 | 58.99 | 59.66 | 58.63 | 58.64 | 58.64 | 179,900 |
May 12, 2023 | 58.46 | 59.18 | 58.08 | 58.99 | 58.99 | 249,900 |
May 11, 2023 | 58.31 | 58.77 | 58.13 | 58.35 | 58.35 | 172,600 |
May 10, 2023 | 58.54 | 59.09 | 58.30 | 58.72 | 58.72 | 233,600 |
May 9, 2023 | 59.29 | 59.29 | 57.63 | 58.40 | 58.40 | 403,000 |
May 8, 2023 | 60.61 | 60.61 | 59.01 | 59.50 | 59.50 | 193,900 |
May 5, 2023 | 62.09 | 62.93 | 59.18 | 60.76 | 60.76 | 268,600 |
May 4, 2023 | 62.58 | 64.07 | 60.49 | 62.02 | 62.02 | 324,000 |
May 3, 2023 | 62.11 | 62.27 | 61.16 | 61.25 | 61.25 | 191,800 |
May 2, 2023 | 62.06 | 62.42 | 60.87 | 61.73 | 61.73 | 154,500 |
May 1, 2023 | 61.58 | 62.92 | 61.42 | 62.46 | 62.46 | 211,900 |
Apr 28, 2023 | 61.63 | 62.05 | 61.16 | 61.53 | 61.53 | 194,900 |
Apr 27, 2023 | 60.95 | 61.82 | 60.46 | 61.80 | 61.80 | 125,800 |
Apr 26, 2023 | 60.83 | 61.14 | 60.47 | 61.09 | 61.09 | 153,800 |
Apr 25, 2023 | 61.99 | 62.50 | 61.41 | 61.44 | 61.44 | 165,400 |
Apr 24, 2023 | 62.07 | 62.67 | 61.83 | 62.40 | 62.40 | 176,000 |
Related Tickers
LFCR Lifecore Biomedical, Inc.
6.45
+2.54%
HLS.TO HLS Therapeutics Inc.
4.7500
0.00%
RDY Dr. Reddy's Laboratories Limited
71.49
-0.91%
TARO Taro Pharmaceutical Industries Ltd.
42.23
-0.07%
SSIC Silver Spike Investment Corp.
11.11
+0.27%
TAIPY Taisho Pharmaceutical Holdings Co., Ltd.
12.00
-7.69%
PAHC Phibro Animal Health Corporation
13.61
+4.29%
PETQ PetIQ, Inc.
16.60
+0.55%
DCPH Deciphera Pharmaceuticals, Inc.
14.67
+0.62%
KMDA Kamada Ltd.
5.09
-0.20%