Primo Brands Corporation (PRMB)

Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	32.76	33.15	31.84	31.94	31.94	-1.18%	22,232,506
May 8, 2025	32.25	33.70	30.77	32.32	32.32	-1.64%	7,211,325
May 7, 2025	33.25	33.29	32.48	32.86	32.86	-0.57%	4,862,683
May 6, 2025	32.86	33.15	32.66	33.05	33.05	-0.54%	4,113,650
May 5, 2025	33.07	33.33	32.78	33.23	33.23	0.54%	4,371,259
May 2, 2025	32.72	33.28	32.72	33.05	33.05	0.43%	3,321,472
May 1, 2025	32.68	33.15	32.41	32.91	32.91	0.73%	3,344,020
Apr 30, 2025	32.74	32.98	31.97	32.67	32.67	0.37%	2,231,276
Apr 29, 2025	31.82	32.68	31.71	32.55	32.55	1.88%	2,445,630
Apr 28, 2025	32.46	32.46	31.69	31.95	31.95	-1.75%	2,656,234
Apr 25, 2025	32.36	32.72	31.88	32.52	32.52	0.28%	2,778,078
Apr 24, 2025	33.16	33.37	32.25	32.43	32.43	-2.29%	3,019,603
Apr 23, 2025	33.08	33.40	32.67	33.19	33.19	0.73%	3,189,081
Apr 22, 2025	33.02	33.11	32.43	32.95	32.95	2.27%	2,849,232
Apr 21, 2025	33.35	33.71	31.58	32.22	32.22	-3.96%	3,578,793
Apr 17, 2025	33.08	33.85	33.08	33.55	33.55	1.39%	2,758,325
Apr 16, 2025	33.64	33.71	32.85	33.09	33.09	-2.25%	3,369,524
Apr 15, 2025	34.43	35.14	33.36	33.85	33.85	-0.82%	3,412,271
Apr 14, 2025	34.24	34.30	33.50	34.13	34.13	1.04%	3,197,591
Apr 11, 2025	33.73	34.03	32.71	33.78	33.78	0.93%	5,650,901
Apr 10, 2025	33.66	33.87	32.44	33.47	33.47	-1.33%	3,919,261
Apr 9, 2025	32.59	34.44	31.85	33.92	33.92	3.38%	5,104,292
Apr 8, 2025	33.82	34.13	32.42	32.81	32.81	-0.52%	4,411,306
Apr 7, 2025	32.01	33.73	31.43	32.98	32.98	-1.20%	5,321,350
Apr 4, 2025	35.42	35.61	33.23	33.38	33.38	-6.31%	6,099,167
Apr 3, 2025	34.46	35.75	33.68	35.63	35.63	2.53%	6,477,297
Apr 2, 2025	35.20	35.54	34.72	34.75	34.75	-1.31%	6,007,231
Apr 1, 2025	35.52	35.60	34.81	35.21	35.21	-0.79%	4,495,556
Mar 31, 2025	34.73	35.85	34.17	35.49	35.49	0.54%	6,663,377
Mar 28, 2025	34.59	35.39	34.24	35.30	35.30	2.47%	9,883,824
Mar 27, 2025	33.85	34.48	33.62	34.45	34.45	1.15%	3,273,308
Mar 26, 2025	33.39	34.22	33.25	34.06	34.06	1.61%	4,552,780
Mar 25, 2025	32.03	33.53	31.91	33.52	33.52	4.46%	4,714,718
Mar 24, 2025	32.63	33.13	31.70	32.09	32.09	-0.62%	4,911,197
Mar 21, 2025	32.16	32.57	31.83	32.29	32.29	-0.34%	4,341,567
Mar 20, 2025	31.87	32.45	31.74	32.40	32.40	1.35%	2,171,273
Mar 19, 2025	31.97	32.12	31.44	31.97	31.97	0.47%	1,674,423
Mar 18, 2025	32.17	32.40	31.65	31.82	31.82	-1.43%	3,316,332
Mar 17, 2025	31.85	32.28	31.71	32.28	32.28	1.06%	3,411,214
Mar 14, 2025	31.36	32.10	31.00	31.94	31.94	2.31%	3,187,600
Mar 13, 2025	30.90	31.58	30.54	31.22	31.22	-0.32%	10,647,011
Mar 12, 2025	30.79	31.57	30.45	31.32	31.32	3.30%	6,799,452
Mar 11, 2025	30.26	30.90	29.91	30.32	30.32	1.44%	21,706,911
Mar 10, 2025	30.35	31.00	29.71	29.89	29.89	-5.44%	6,842,502
Mar 7, 2025	32.14	32.55	30.39	31.61	31.61	-2.38%	3,615,445
Mar 6, 2025	32.65	33.30	31.99	32.38	32.28	-1.67%	3,058,617
Mar 5, 2025	32.68	33.75	32.68	32.93	32.83	-0.60%	1,494,646
Mar 4, 2025	32.99	33.81	32.46	33.13	33.03	-0.45%	3,013,781
Mar 3, 2025	33.35	33.83	32.79	33.28	33.18	-1.22%	4,274,937
Feb 28, 2025	34.25	34.25	32.62	33.69	33.58	0.09%	5,406,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.