Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	86.30	86.85	86.16	86.16	-	-0.57%	11,584
Jun 18, 2026	86.84	87.97	86.23	86.65	86.65	0.10%	105,865
Jun 17, 2026	86.60	87.39	86.15	86.56	86.56	-0.22%	72,267
Jun 16, 2026	87.97	88.06	86.49	86.75	86.75	-1.64%	115,642
Jun 15, 2026	88.73	88.98	87.74	88.20	88.20	0.09%	43,243
Jun 12, 2026	87.33	88.45	86.85	88.12	88.12	1.12%	69,591
Jun 11, 2026	87.00	87.67	86.19	87.14	87.14	0.57%	71,586
Jun 10, 2026	85.85	87.10	85.85	86.65	86.65	0.63%	52,936
Jun 9, 2026	85.67	87.25	85.67	86.11	86.11	0.65%	107,326
Jun 8, 2026	85.74	87.42	85.30	85.55	85.55	-0.15%	144,284
Jun 5, 2026	87.88	88.70	84.60	85.68	85.68	-2.59%	439,631
Jun 4, 2026	91.51	91.51	87.71	87.96	87.96	-3.81%	393,313
Jun 3, 2026	91.51	92.66	91.20	91.44	91.44	-0.26%	99,915
Jun 2, 2026	92.23	92.66	91.32	91.68	91.68	-0.35%	138,594
Jun 1, 2026	90.25	92.16	89.08	92.00	92.00	1.14%	148,366
May 29, 2026	91.53	92.00	90.67	90.96	90.96	-0.23%	89,000
May 28, 2026	92.25	92.66	91.02	91.17	91.17	-1.10%	92,173
May 27, 2026	91.30	93.10	91.00	92.18	92.18	0.86%	112,990
May 26, 2026	91.45	91.56	90.65	91.39	91.39	0.16%	116,085
May 25, 2026	90.40	91.40	90.34	91.24	91.24	1.01%	56,997
May 22, 2026	90.23	90.70	90.14	90.33	90.33	0.11%	97,114
May 21, 2026	89.19	90.41	88.71	90.23	90.23	0.30%	126,087
May 20, 2026	89.03	91.54	89.03	89.96	89.96	1.12%	221,060
May 19, 2026	86.24	90.03	86.24	88.96	88.96	2.61%	277,154
May 15, 2026	87.09	87.50	85.85	86.70	86.70	-0.58%	120,826
May 14, 2026	86.77	88.27	86.73	87.21	87.21	1.08%	183,394
May 13, 2026	87.08	87.94	86.28	86.28	86.28	-1.26%	162,678
May 12, 2026	87.70	89.08	86.80	87.38	87.38	-0.36%	177,986
May 11, 2026	89.52	90.20	87.57	87.70	87.70	-2.39%	248,575
May 8, 2026	89.45	90.71	87.05	89.85	89.85	1.43%	336,708
May 7, 2026	87.00	90.73	87.00	88.58	88.58	4.24%	296,228
May 6, 2026	83.46	85.37	83.00	84.98	84.98	2.50%	253,973
May 5, 2026	83.41	84.01	82.18	82.91	82.91	-0.38%	394,481
May 4, 2026	85.00	85.01	82.90	83.23	83.23	-2.20%	171,305
May 1, 2026	85.05	86.09	84.70	85.10	85.10	-0.18%	153,706
Apr 30, 2026	84.73	86.28	84.58	85.25	85.25	2.19%	460,965
Apr 29, 2026	84.56	86.48	83.29	83.42	83.42	0.20%	252,745
Apr 28, 2026	83.53	83.75	82.66	83.25	83.25	0.36%	219,690
Apr 27, 2026	83.80	84.24	82.75	82.95	82.95	-0.99%	191,751
Apr 24, 2026	83.96	84.06	83.38	83.78	83.78	0.32%	78,961
Apr 23, 2026	84.36	84.56	83.25	83.51	83.51	-0.50%	178,474
Apr 22, 2026	85.01	85.16	83.83	83.93	83.93	-0.51%	137,418
Apr 21, 2026	85.38	85.42	84.03	84.36	84.36	-0.39%	108,065
Apr 20, 2026	85.48	85.87	84.61	84.69	84.69	-0.87%	151,563
Apr 17, 2026	84.87	87.40	84.80	85.43	85.43	1.93%	229,499
Apr 16, 2026	84.06	84.80	83.30	83.81	83.81	0.22%	141,979
Apr 15, 2026	83.95	84.02	82.94	83.63	83.63	-0.16%	137,430
Apr 14, 2026	83.46	84.36	82.77	83.76	83.76	0.92%	143,564
Apr 13, 2026	85.32	85.74	82.90	83.00	83.00	-2.81%	143,613
Apr 10, 2026	85.35	86.36	84.87	85.40	85.40	-0.21%	92,420