Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	93.49	93.93	92.42	92.71	92.71	-1.14%	344,091
Jul 30, 2026	93.78	94.51	93.29	93.78	93.78	-0.53%	190,663
Jul 29, 2026	92.25	95.10	91.77	94.28	94.28	2.29%	231,253
Jul 28, 2026	91.09	93.38	91.07	92.17	92.17	1.25%	162,806
Jul 27, 2026	88.98	91.48	88.98	91.03	91.03	2.50%	164,462
Jul 24, 2026	88.71	89.48	88.26	88.81	88.81	0.12%	64,820
Jul 23, 2026	90.75	91.44	88.01	88.70	88.70	-2.87%	156,778
Jul 22, 2026	90.21	91.49	90.21	91.32	91.32	0.96%	154,371
Jul 21, 2026	89.80	91.16	89.80	90.45	90.45	-0.78%	193,037
Jul 20, 2026	89.98	91.36	89.94	91.16	91.16	1.37%	181,092
Jul 17, 2026	90.75	91.03	89.44	89.93	89.93	-1.02%	106,113
Jul 16, 2026	90.08	91.25	89.88	90.86	90.86	0.62%	120,994
Jul 15, 2026	88.50	90.63	88.00	90.30	90.30	1.40%	200,007
Jul 14, 2026	88.08	89.30	87.75	89.05	89.05	1.01%	224,128
Jul 13, 2026	88.29	89.33	88.02	88.16	88.16	-0.17%	158,028
Jul 10, 2026	87.46	89.16	87.40	88.31	88.31	1.09%	179,028
Jul 9, 2026	86.37	87.50	86.07	87.36	87.36	1.17%	147,584
Jul 8, 2026	85.50	86.58	85.45	86.35	86.35	0.79%	82,770
Jul 7, 2026	86.11	86.87	84.56	85.67	85.67	-0.34%	128,318
Jul 6, 2026	85.47	85.96	84.24	85.96	85.96	0.86%	112,766
Jul 3, 2026	85.00	86.07	84.75	85.23	85.23	0.27%	50,945
Jul 2, 2026	84.74	85.65	84.62	85.00	85.00	1.07%	125,906
Jun 30, 2026	86.30	86.60	83.84	84.10	84.10	-2.07%	266,033
Jun 29, 2026	86.76	86.82	86.41	86.73	85.88	-0.03%	101,549
Jun 26, 2026	87.25	87.49	86.37	86.76	85.91	-0.02%	128,602
Jun 25, 2026	85.95	87.31	85.49	86.78	85.93	1.66%	183,334
Jun 24, 2026	84.54	85.60	84.08	85.36	84.52	1.47%	155,697
Jun 23, 2026	83.84	84.76	83.56	84.12	83.30	0.01%	116,881
Jun 22, 2026	85.95	85.95	83.76	84.11	83.29	-1.87%	232,084
Jun 19, 2026	86.30	86.85	85.50	85.71	84.87	-1.08%	108,620
Jun 18, 2026	86.84	87.97	86.23	86.65	85.80	0.10%	105,865
Jun 17, 2026	86.60	87.39	86.15	86.56	85.71	-0.22%	72,267
Jun 16, 2026	87.97	88.06	86.49	86.75	85.90	-1.64%	115,642
Jun 15, 2026	88.73	88.98	87.74	88.20	87.34	0.09%	43,243
Jun 12, 2026	87.33	88.45	86.85	88.12	87.26	1.12%	69,591
Jun 11, 2026	87.00	87.67	86.19	87.14	86.29	0.57%	71,586
Jun 10, 2026	85.85	87.10	85.85	86.65	85.80	0.63%	52,936
Jun 9, 2026	85.67	87.25	85.67	86.11	85.27	0.65%	107,326
Jun 8, 2026	85.74	87.42	85.30	85.55	84.71	-0.15%	144,284
Jun 5, 2026	87.88	88.70	84.60	85.68	84.84	-2.59%	439,631
Jun 4, 2026	91.51	91.51	87.71	87.96	87.10	-3.81%	393,313
Jun 3, 2026	91.51	92.66	91.20	91.44	90.54	-0.26%	99,915
Jun 2, 2026	92.23	92.66	91.32	91.68	90.78	-0.35%	138,594
Jun 1, 2026	90.25	92.16	89.08	92.00	91.10	1.14%	148,366
May 29, 2026	91.53	92.00	90.67	90.96	90.07	-0.23%	89,000
May 28, 2026	92.25	92.66	91.02	91.17	90.28	-1.10%	92,173
May 27, 2026	91.30	93.10	91.00	92.18	91.28	0.86%	112,990
May 26, 2026	91.45	91.56	90.65	91.39	90.49	0.16%	116,085
May 25, 2026	90.40	91.40	90.34	91.24	90.35	1.01%	56,997
May 22, 2026	90.23	90.70	90.14	90.33	89.44	0.11%	97,114