Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	250,415
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
Apr 9, 2026	84.34	86.51	83.36	85.58	85.58	0.60%	327,988
Apr 8, 2026	84.73	85.96	84.16	85.07	85.07	2.82%	105,778
Apr 7, 2026	84.41	84.41	82.39	82.74	82.74	-1.77%	73,447
Apr 6, 2026	82.96	84.45	82.96	84.23	84.23	1.84%	123,127
Apr 2, 2026	82.49	83.39	81.50	82.71	82.71	-0.28%	135,756
Apr 1, 2026	82.67	83.40	81.76	82.94	82.94	0.99%	179,990
Mar 31, 2026	81.52	82.40	81.01	82.13	82.13	1.05%	375,474
Mar 30, 2026	83.88	83.88	80.90	81.28	80.43	-2.57%	279,311
Mar 27, 2026	85.50	85.51	83.31	83.42	82.55	-2.55%	427,812
Mar 26, 2026	87.26	87.45	85.53	85.60	84.70	-1.97%	164,920
Mar 25, 2026	87.75	88.16	86.98	87.32	86.41	0.34%	129,760
Mar 24, 2026	87.28	88.76	86.75	87.02	86.11	-0.56%	130,046
Mar 23, 2026	87.28	88.26	87.14	87.51	86.59	1.05%	348,048
Mar 20, 2026	86.60	88.00	85.61	86.60	85.69	-0.52%	609,375
Mar 19, 2026	90.46	90.65	85.97	87.05	86.14	-6.52%	433,166
Mar 18, 2026	96.35	96.75	92.60	93.12	92.15	-3.40%	197,874
Mar 17, 2026	96.05	97.00	95.63	96.40	95.39	0.36%	118,357
Mar 16, 2026	94.51	96.62	94.51	96.05	95.05	2.55%	96,351
Mar 13, 2026	93.09	93.85	92.28	93.66	92.68	1.11%	145,129
Mar 12, 2026	95.83	95.83	92.46	92.63	91.66	-3.29%	204,520
Mar 11, 2026	97.97	97.97	95.67	95.78	94.78	-2.24%	79,754
Mar 10, 2026	98.67	99.72	97.91	97.97	96.95	-0.70%	66,637
Mar 9, 2026	98.59	99.12	96.84	98.66	97.63	-0.26%	61,679
Mar 6, 2026	100.61	100.80	98.84	98.92	97.89	-2.07%	92,163
Mar 5, 2026	100.44	101.32	100.01	101.01	99.95	0.18%	79,041
Mar 4, 2026	101.10	102.25	100.13	100.83	99.78	-0.60%	83,213
Mar 3, 2026	103.68	103.68	99.77	101.44	100.38	-2.32%	127,628
Mar 2, 2026	105.05	105.62	103.18	103.85	102.76	-2.04%	81,070