Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	77.14	77.93	77.13	77.22	77.22	0.10%	133,960
Nov 12, 2026	77.51	77.80	76.75	77.14	77.14	-0.03%	195,387
Nov 11, 2026	77.05	77.51	76.00	77.16	77.16	-0.23%	238,835
Nov 10, 2026	78.66	78.67	76.99	77.34	77.34	-0.76%	199,080
Nov 9, 2026	77.20	78.99	76.57	77.93	77.93	1.25%	500,776
Nov 6, 2026	74.25	77.27	70.50	76.97	76.97	2.90%	782,120
Nov 5, 2026	75.83	75.97	73.72	74.80	74.80	-0.56%	370,679
Nov 4, 2026	74.15	75.25	73.31	75.22	75.22	1.94%	468,107
Nov 3, 2026	73.63	73.82	72.68	73.79	73.79	0.18%	300,431
Nov 2, 2026	73.57	74.28	72.60	73.66	73.66	1.01%	191,651
Oct 30, 2026	72.68	72.93	71.90	72.92	72.92	0.03%	348,357
Oct 29, 2026	73.23	73.71	72.57	72.90	72.90	-0.10%	107,388
Oct 28, 2026	73.20	73.20	72.23	72.97	72.97	-0.31%	188,488
Oct 27, 2026	74.09	74.25	73.11	73.20	73.20	-1.20%	230,913
Oct 26, 2026	73.17	74.15	73.17	74.09	74.09	1.37%	197,358
Oct 23, 2026	73.93	74.25	72.93	73.09	73.09	-1.88%	234,354
Oct 22, 2026	72.40	74.88	72.25	74.49	74.49	3.00%	154,771
Oct 21, 2026	71.50	72.83	71.43	72.32	72.32	1.20%	170,645
Oct 20, 2026	72.13	72.51	70.40	71.46	71.46	-0.52%	225,595
Oct 19, 2026	71.96	72.26	71.42	71.83	71.83	-0.26%	102,413
Oct 16, 2026	71.81	72.21	71.34	72.02	72.02	0.76%	287,946
Oct 15, 2026	71.68	73.13	71.44	71.48	71.48	0.07%	236,414
Oct 14, 2026	71.20	72.15	70.92	71.43	71.43	0.58%	260,861
Oct 13, 2026	71.18	71.31	69.73	71.02	71.02	0.58%	221,465
Oct 9, 2026	70.93	70.98	70.10	70.61	70.61	-0.30%	129,578
Oct 8, 2026	70.31	71.12	70.31	70.82	70.82	0.63%	139,169
Oct 7, 2026	70.51	71.23	70.17	70.38	70.38	-0.18%	217,289
Oct 6, 2026	69.74	70.56	69.54	70.51	70.51	1.08%	260,739
Oct 5, 2026	69.98	70.15	69.10	69.76	69.76	-0.19%	176,216
Oct 2, 2026	70.95	71.00	69.74	69.89	69.89	-1.15%	159,845
Oct 1, 2026	70.99	71.24	69.44	70.70	70.70	0.08%	283,793
Sep 30, 2026	70.35	71.12	70.15	70.64	70.64	0.48%	259,203
Sep 29, 2026	71.25	71.80	70.17	70.30	70.30	-0.14%	307,983
Sep 28, 2026	72.40	72.41	71.16	71.25	70.40	-1.74%	240,961
Sep 25, 2026	73.65	73.71	72.19	72.51	71.64	-1.27%	171,277
Sep 24, 2026	74.99	75.14	73.32	73.44	72.56	-1.88%	261,777
Sep 23, 2026	75.73	75.73	74.83	74.85	73.96	-1.24%	176,783
Sep 22, 2026	75.75	76.36	75.59	75.79	74.89	-0.09%	229,248
Sep 21, 2026	76.04	76.91	75.60	75.86	74.96	-0.18%	210,512
Sep 18, 2026	75.77	76.40	75.50	76.00	75.09	0.21%	311,735
Sep 17, 2026	76.30	76.34	75.40	75.84	74.94	0.07%	107,397
Sep 16, 2026	75.76	76.50	75.60	75.79	74.89	0.11%	119,399
Sep 15, 2026	77.68	77.71	75.68	75.71	74.81	-2.31%	192,496
Sep 14, 2026	76.95	78.69	76.95	77.50	76.58	1.14%	279,662
Sep 11, 2026	76.48	76.97	75.64	76.63	75.72	0.58%	123,560
Sep 10, 2026	77.81	78.04	76.03	76.19	75.28	-1.94%	345,756
Sep 9, 2026	77.50	78.12	77.00	77.70	76.77	0.26%	220,087
Sep 8, 2026	78.44	78.70	77.02	77.50	76.58	-1.59%	243,633
Sep 4, 2026	78.80	79.68	78.58	78.75	77.81	-0.46%	77,756
Sep 3, 2026	79.06	79.74	78.25	79.11	78.17	-0.11%	124,939