Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
29.08
-0.05 (-0.17%)
Jun 26, 2025, 4:00 PM - Market closed
Primo Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 29.17 | 29.62 | 28.98 | 29.08 | 29.08 | -0.17% | 8,453,132 |
Jun 25, 2025 | 29.63 | 29.63 | 28.84 | 29.13 | 29.13 | -1.69% | 6,172,772 |
Jun 24, 2025 | 30.03 | 30.12 | 29.19 | 29.63 | 29.63 | -1.50% | 8,612,130 |
Jun 23, 2025 | 29.55 | 30.18 | 29.42 | 30.08 | 30.08 | -0.76% | 6,785,153 |
Jun 20, 2025 | 30.15 | 30.46 | 29.72 | 30.31 | 30.31 | 1.00% | 6,813,182 |
Jun 18, 2025 | 30.15 | 30.79 | 29.94 | 30.01 | 30.01 | -0.17% | 7,922,374 |
Jun 17, 2025 | 29.57 | 30.21 | 29.56 | 30.06 | 30.06 | 1.18% | 4,936,512 |
Jun 16, 2025 | 29.66 | 30.04 | 29.50 | 29.71 | 29.71 | 0.30% | 6,346,956 |
Jun 13, 2025 | 29.02 | 29.85 | 28.84 | 29.62 | 29.62 | 1.37% | 7,331,287 |
Jun 12, 2025 | 28.89 | 29.36 | 28.70 | 29.22 | 29.22 | 1.32% | 5,944,147 |
Jun 11, 2025 | 29.49 | 29.60 | 28.49 | 28.84 | 28.84 | -1.47% | 6,059,498 |
Jun 10, 2025 | 29.64 | 29.73 | 28.63 | 29.27 | 29.27 | -0.98% | 12,613,225 |
Jun 9, 2025 | 31.35 | 31.35 | 28.93 | 29.56 | 29.56 | -6.10% | 15,528,515 |
Jun 6, 2025 | 31.01 | 31.49 | 30.63 | 31.48 | 31.48 | 2.24% | 7,244,271 |
Jun 5, 2025 | 31.25 | 31.42 | 30.62 | 30.79 | 30.69 | -1.88% | 8,098,532 |
Jun 4, 2025 | 32.10 | 32.10 | 31.23 | 31.38 | 31.28 | -1.57% | 7,554,506 |
Jun 3, 2025 | 32.38 | 32.44 | 31.74 | 31.88 | 31.78 | -0.84% | 4,822,682 |
Jun 2, 2025 | 32.92 | 33.04 | 31.56 | 32.15 | 32.05 | -2.78% | 6,271,028 |
May 30, 2025 | 32.84 | 33.17 | 32.76 | 33.07 | 32.97 | 0.73% | 7,417,747 |
May 29, 2025 | 32.71 | 32.99 | 32.09 | 32.83 | 32.73 | 0.37% | 2,838,886 |
May 28, 2025 | 32.85 | 33.29 | 32.57 | 32.71 | 32.61 | 1.52% | 5,724,920 |
May 27, 2025 | 32.10 | 32.34 | 31.71 | 32.22 | 32.12 | 1.10% | 5,244,697 |
May 23, 2025 | 31.37 | 32.00 | 31.15 | 31.87 | 31.77 | 1.95% | 5,467,836 |
May 22, 2025 | 31.93 | 32.10 | 31.24 | 31.26 | 31.16 | -2.01% | 4,702,450 |
May 21, 2025 | 32.25 | 32.38 | 31.75 | 31.90 | 31.80 | -1.54% | 4,784,107 |
May 20, 2025 | 31.68 | 32.46 | 31.46 | 32.40 | 32.30 | 2.34% | 5,638,893 |
May 19, 2025 | 32.25 | 32.47 | 31.60 | 31.66 | 31.56 | -2.04% | 5,251,956 |
May 16, 2025 | 32.22 | 32.38 | 31.59 | 32.32 | 32.22 | 0.50% | 6,973,738 |
May 15, 2025 | 31.84 | 32.20 | 31.77 | 32.16 | 32.06 | 0.88% | 5,373,730 |
May 14, 2025 | 32.04 | 32.36 | 31.40 | 31.88 | 31.78 | -0.99% | 11,068,923 |
May 13, 2025 | 32.11 | 32.64 | 31.83 | 32.20 | 32.10 | 1.26% | 9,703,903 |
May 12, 2025 | 32.20 | 32.25 | 31.41 | 31.80 | 31.70 | -0.44% | 6,399,295 |
May 9, 2025 | 32.76 | 33.15 | 31.84 | 31.94 | 31.84 | -1.18% | 22,232,506 |
May 8, 2025 | 32.25 | 33.70 | 30.77 | 32.32 | 32.22 | -1.64% | 7,211,325 |
May 7, 2025 | 33.25 | 33.29 | 32.48 | 32.86 | 32.76 | -0.57% | 4,862,683 |
May 6, 2025 | 32.86 | 33.15 | 32.66 | 33.05 | 32.95 | -0.54% | 4,113,650 |
May 5, 2025 | 33.07 | 33.33 | 32.78 | 33.23 | 33.13 | 0.54% | 4,371,259 |
May 2, 2025 | 32.72 | 33.28 | 32.72 | 33.05 | 32.95 | 0.43% | 3,321,472 |
May 1, 2025 | 32.68 | 33.15 | 32.41 | 32.91 | 32.81 | 0.73% | 3,344,020 |
Apr 30, 2025 | 32.74 | 32.98 | 31.97 | 32.67 | 32.57 | 0.37% | 2,231,276 |
Apr 29, 2025 | 31.82 | 32.68 | 31.71 | 32.55 | 32.45 | 1.88% | 2,445,630 |
Apr 28, 2025 | 32.46 | 32.46 | 31.69 | 31.95 | 31.85 | -1.75% | 2,656,234 |
Apr 25, 2025 | 32.36 | 32.72 | 31.88 | 32.52 | 32.42 | 0.28% | 2,778,078 |
Apr 24, 2025 | 33.16 | 33.37 | 32.25 | 32.43 | 32.33 | -2.29% | 3,019,603 |
Apr 23, 2025 | 33.08 | 33.40 | 32.67 | 33.19 | 33.09 | 0.73% | 3,189,081 |
Apr 22, 2025 | 33.02 | 33.11 | 32.43 | 32.95 | 32.85 | 2.27% | 2,849,232 |
Apr 21, 2025 | 33.35 | 33.71 | 31.58 | 32.22 | 32.12 | -3.96% | 3,578,793 |
Apr 17, 2025 | 33.08 | 33.85 | 33.08 | 33.55 | 33.44 | 1.39% | 2,758,325 |
Apr 16, 2025 | 33.64 | 33.71 | 32.85 | 33.09 | 32.99 | -2.25% | 3,369,524 |
Apr 15, 2025 | 34.43 | 35.14 | 33.36 | 33.85 | 33.74 | -0.82% | 3,412,271 |