Premium Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	105.04	106.79	104.12	106.01	104.90	0.75%	239,168
Feb 26, 2026	104.72	105.31	103.88	105.22	104.12	0.46%	92,277
Feb 25, 2026	105.02	105.74	104.19	104.74	103.64	-0.57%	144,441
Feb 24, 2026	106.12	106.12	104.80	105.34	104.24	-0.74%	132,755
Feb 23, 2026	104.24	106.12	104.16	106.12	105.01	0.93%	118,874
Feb 20, 2026	104.58	105.20	104.19	105.14	104.04	0.12%	72,760
Feb 19, 2026	104.39	105.19	103.41	105.01	103.91	0.63%	160,912
Feb 18, 2026	104.52	104.99	104.04	104.35	103.26	-0.19%	139,393
Feb 17, 2026	104.28	104.73	103.50	104.55	103.46	0.21%	117,326
Feb 13, 2026	104.03	105.49	103.55	104.33	103.24	0.38%	145,198
Feb 12, 2026	101.43	104.18	101.43	103.93	102.84	2.46%	130,787
Feb 11, 2026	100.73	101.48	99.99	101.43	100.37	0.69%	65,822
Feb 10, 2026	101.12	101.40	100.42	100.73	99.68	-0.39%	113,239
Feb 9, 2026	99.99	101.85	98.00	101.12	100.06	0.87%	103,420