Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	76.48	76.97	75.64	76.63	76.63	0.58%	123,560
Sep 10, 2026	77.81	78.04	76.03	76.19	76.19	-1.94%	343,633
Sep 9, 2026	77.50	78.12	77.00	77.70	77.70	0.26%	220,087
Sep 8, 2026	78.44	78.70	77.02	77.50	77.50	-1.59%	243,633
Sep 4, 2026	78.80	79.68	78.58	78.75	78.75	-0.46%	77,756
Sep 3, 2026	79.06	79.74	78.25	79.11	79.11	-0.11%	124,939
Sep 2, 2026	79.00	79.73	78.62	79.20	79.20	0.62%	100,155
Sep 1, 2026	79.04	79.85	78.70	78.71	78.71	-0.78%	147,441
Aug 31, 2026	79.25	79.50	78.54	79.33	79.33	0.01%	191,709
Aug 28, 2026	80.00	80.39	79.01	79.32	79.32	-0.84%	131,453
Aug 27, 2026	79.45	80.56	79.20	79.99	79.99	0.35%	238,165
Aug 26, 2026	79.53	80.09	79.35	79.71	79.71	0.16%	96,304
Aug 25, 2026	79.74	79.82	79.00	79.58	79.58	-0.38%	229,371
Aug 24, 2026	80.48	80.80	79.58	79.88	79.88	-0.99%	243,760
Aug 21, 2026	80.39	80.74	80.03	80.68	80.68	0.37%	165,909
Aug 20, 2026	80.96	81.24	79.55	80.38	80.38	-1.07%	341,656
Aug 19, 2026	80.59	81.52	80.26	81.25	81.25	1.45%	414,066
Aug 18, 2026	80.95	81.26	80.05	80.09	80.09	-0.76%	337,097
Aug 17, 2026	81.60	81.78	80.35	80.70	80.70	-1.27%	310,694
Aug 14, 2026	82.35	83.00	81.25	81.74	81.74	-0.64%	328,620
Aug 13, 2026	83.65	84.33	82.25	82.27	82.27	-1.25%	246,960
Aug 12, 2026	83.64	83.64	82.00	83.31	83.31	-0.45%	330,623
Aug 11, 2026	82.95	84.00	82.40	83.69	83.69	1.11%	419,267
Aug 10, 2026	84.15	84.93	82.61	82.77	82.77	-1.23%	345,038
Aug 7, 2026	81.50	85.01	81.35	83.80	83.80	3.09%	483,054
Aug 6, 2026	86.00	87.00	80.24	81.29	81.29	-14.29%	1,406,090
Aug 5, 2026	95.78	96.49	93.89	94.84	94.84	-0.43%	209,709
Aug 4, 2026	92.76	95.40	92.76	95.25	95.25	2.74%	353,865
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