Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	105.05	105.62	103.80	104.70	-	-1.24%	40,001
Feb 27, 2026	105.04	106.79	104.12	106.01	106.01	0.75%	239,168
Feb 26, 2026	104.72	105.31	103.88	105.22	105.22	0.46%	92,277
Feb 25, 2026	105.02	105.74	104.19	104.74	104.74	-0.57%	144,441
Feb 24, 2026	106.12	106.12	104.80	105.34	105.34	-0.74%	132,755
Feb 23, 2026	104.24	106.12	104.16	106.12	106.12	0.93%	118,874
Feb 20, 2026	104.58	105.20	104.19	105.14	105.14	0.12%	72,760
Feb 19, 2026	104.39	105.19	103.41	105.01	105.01	0.63%	160,912
Feb 18, 2026	104.52	104.99	104.04	104.35	104.35	-0.19%	139,393
Feb 17, 2026	104.28	104.73	103.50	104.55	104.55	0.21%	117,326
Feb 13, 2026	104.03	105.49	103.55	104.33	104.33	0.38%	145,198
Feb 12, 2026	101.43	104.18	101.43	103.93	103.93	2.46%	130,787
Feb 11, 2026	100.73	101.48	99.99	101.43	101.43	0.69%	65,822
Feb 10, 2026	101.12	101.40	100.42	100.73	100.73	-0.39%	113,239
Feb 9, 2026	99.99	101.85	98.00	101.12	101.12	0.87%	103,420
Feb 6, 2026	99.60	100.60	98.99	100.25	100.25	1.46%	90,159
Feb 5, 2026	98.88	99.60	97.01	98.81	98.81	-0.44%	131,726
Feb 4, 2026	97.66	100.63	97.43	99.25	99.25	1.97%	175,247
Feb 3, 2026	95.16	97.35	95.08	97.33	97.33	2.30%	168,773
Feb 2, 2026	93.46	95.17	93.46	95.14	95.14	1.65%	110,511
Jan 30, 2026	93.01	94.07	92.09	93.60	93.60	0.21%	172,004
Jan 29, 2026	93.67	94.00	92.87	93.40	93.40	-0.57%	128,085
Jan 28, 2026	93.05	94.43	93.03	93.94	93.94	0.97%	195,375
Jan 27, 2026	94.41	94.75	92.88	93.04	93.04	-1.44%	162,675
Jan 26, 2026	95.24	95.26	94.22	94.40	94.40	-0.90%	114,626
Jan 23, 2026	96.72	97.19	94.43	95.26	95.26	-1.56%	145,758
Jan 22, 2026	97.39	97.62	95.67	96.77	96.77	0.26%	82,065
Jan 21, 2026	98.80	98.81	96.30	96.52	96.52	-2.29%	135,542
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