Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	98.92	99.14	98.29	98.78	98.78	-0.70%	96,575
Jan 19, 2026	99.40	99.62	98.75	99.48	99.48	-0.22%	28,219
Jan 16, 2026	99.88	101.41	98.45	99.70	99.70	0.19%	135,133
Jan 15, 2026	99.49	100.03	99.13	99.51	99.51	0.02%	86,829
Jan 14, 2026	100.00	101.36	99.02	99.49	99.49	-0.55%	82,298
Jan 13, 2026	101.49	101.70	99.90	100.04	100.04	-1.44%	133,888
Jan 12, 2026	100.82	101.76	99.85	101.50	101.50	1.07%	80,475
Jan 9, 2026	101.29	101.31	99.72	100.43	100.43	0.06%	85,145
Jan 8, 2026	100.00	101.35	99.81	100.37	100.37	0.31%	134,706
Jan 7, 2026	101.83	102.02	99.72	100.06	100.06	-1.14%	186,767
Jan 6, 2026	102.33	102.89	100.38	101.21	101.21	-0.93%	143,499
Jan 5, 2026	102.61	102.99	101.87	102.16	102.16	-0.28%	113,911
Jan 2, 2026	101.98	103.48	101.67	102.45	102.45	0.73%	63,142
Dec 31, 2025	101.83	101.83	101.23	101.71	101.71	-0.34%	51,654
Dec 30, 2025	101.25	102.35	101.25	102.06	101.21	0.36%	122,647
Dec 29, 2025	101.06	102.43	101.06	101.69	100.84	-0.08%	113,325
Dec 24, 2025	101.13	102.29	101.00	101.77	100.92	-0.02%	16,155
Dec 23, 2025	101.72	102.43	101.31	101.79	100.94	-0.25%	88,619
Dec 22, 2025	100.22	102.30	100.22	102.04	101.19	1.13%	100,925
Dec 19, 2025	101.87	102.23	100.44	100.90	100.06	-0.59%	182,932
Dec 18, 2025	102.00	102.58	100.19	101.50	100.65	2.07%	265,929
Dec 17, 2025	96.55	99.91	95.54	99.44	98.61	3.10%	369,407
Dec 16, 2025	97.23	97.55	96.34	96.45	95.65	-1.12%	68,650
Dec 15, 2025	96.75	97.75	96.72	97.54	96.73	1.37%	138,272
Dec 12, 2025	95.52	97.26	95.52	96.22	95.42	0.60%	141,290
Dec 11, 2025	98.00	100.09	95.24	95.65	94.85	-6.76%	568,874
Dec 10, 2025	102.44	103.89	102.03	102.59	101.74	-0.17%	132,960
Dec 9, 2025	99.20	102.96	99.20	102.76	101.90	3.17%	141,091
Dec 8, 2025	98.95	100.52	98.25	99.60	98.77	0.72%	54,066
Dec 5, 2025	98.82	99.16	97.88	98.89	98.07	-0.05%	45,843
Dec 4, 2025	99.10	99.92	98.77	98.94	98.12	-0.19%	49,651
Dec 3, 2025	97.01	99.30	96.65	99.13	98.30	2.16%	91,944
Dec 2, 2025	98.22	98.50	96.70	97.03	96.22	-1.19%	136,542
Dec 1, 2025	98.75	98.85	97.73	98.20	97.38	-1.14%	125,774
Nov 28, 2025	96.50	99.45	96.50	99.33	98.50	2.93%	99,310
Nov 27, 2025	96.60	96.75	95.89	96.50	95.70	-0.40%	67,107
Nov 26, 2025	94.90	96.97	94.67	96.89	96.08	2.19%	248,167
Nov 25, 2025	90.78	94.90	90.65	94.81	94.02	4.80%	298,396
Nov 24, 2025	92.12	92.12	89.90	90.47	89.72	-1.57%	180,377
Nov 21, 2025	90.00	92.05	90.00	91.91	91.14	2.46%	96,405
Nov 20, 2025	90.92	91.45	89.67	89.70	88.95	-0.88%	76,170
Nov 19, 2025	90.31	90.82	89.85	90.50	89.75	0.39%	46,773
Nov 18, 2025	88.80	90.31	88.41	90.15	89.40	1.46%	115,448
Nov 17, 2025	87.89	89.57	87.89	88.85	88.11	0.99%	155,244
Nov 14, 2025	88.20	88.20	86.84	87.98	87.25	-0.25%	107,222
Nov 13, 2025	88.47	88.88	87.90	88.20	87.47	-0.64%	100,306
Nov 12, 2025	89.21	89.21	88.03	88.77	88.03	0.15%	107,247
Nov 11, 2025	89.21	90.17	88.39	88.64	87.90	-0.28%	146,102
Nov 10, 2025	90.95	92.24	88.40	88.89	88.15	-4.46%	253,574
Nov 7, 2025	92.08	93.23	91.58	93.04	92.27	0.26%	241,829