Primo Brands Corporation (PRMB)

NYSE: PRMB · Real-Time Price · USD

35.30

+0.85 (2.47%)

At close: Mar 28, 2025, 4:00 PM

34.00

-1.30 (-3.69%)

After-hours: Mar 28, 2025, 8:00 PM EDT

Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.59	35.39	34.24	35.30	35.30	2.47%	9,883,154
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
Feb 27, 2025	33.92	34.48	32.99	33.66	33.55	-0.53%	2,466,332
Feb 26, 2025	33.62	34.38	33.42	33.84	33.73	0.42%	1,979,128
Feb 25, 2025	34.98	34.98	33.47	33.70	33.59	-3.16%	2,998,668
Feb 24, 2025	34.41	35.25	34.25	34.80	34.69	2.14%	2,998,894
Feb 21, 2025	33.14	34.53	32.61	34.07	33.96	4.54%	3,781,605
Feb 20, 2025	31.88	33.22	31.00	32.59	32.49	-0.70%	3,791,156
Feb 19, 2025	32.39	33.38	32.33	32.82	32.72	0.31%	3,332,925
Feb 18, 2025	33.00	33.33	32.45	32.72	32.62	-1.36%	1,542,973
Feb 14, 2025	33.59	33.89	33.13	33.17	33.07	-1.13%	1,792,147
Feb 13, 2025	33.45	33.74	33.14	33.55	33.44	0.51%	1,610,141
Feb 12, 2025	33.40	33.78	32.92	33.38	33.28	-0.51%	2,102,821
Feb 11, 2025	33.41	34.02	33.13	33.55	33.44	1.08%	1,888,378
Feb 10, 2025	33.55	33.89	33.11	33.19	33.09	-0.87%	1,031,055
Feb 7, 2025	33.50	33.73	33.01	33.48	33.37	-0.18%	1,155,713
Feb 6, 2025	33.77	34.04	33.49	33.54	33.43	0.06%	1,045,464
Feb 5, 2025	33.72	34.14	32.91	33.52	33.41	1.24%	2,195,803
Feb 4, 2025	32.94	33.17	32.42	33.11	33.01	0.70%	1,121,763
Feb 3, 2025	31.79	33.57	31.50	32.88	32.78	1.58%	1,909,191
Jan 31, 2025	33.11	33.11	32.08	32.37	32.27	-2.56%	1,967,389
Jan 30, 2025	32.86	33.41	32.48	33.22	33.12	2.72%	1,446,373
Jan 29, 2025	32.97	33.08	32.16	32.34	32.24	-1.73%	1,042,766
Jan 28, 2025	32.63	32.93	32.41	32.91	32.81	0.73%	1,139,247
Jan 27, 2025	32.73	33.38	32.36	32.67	32.57	-0.15%	1,370,553
Jan 24, 2025	32.60	32.85	32.17	32.72	32.62	0.46%	1,178,451
Jan 23, 2025	32.74	32.87	32.20	32.57	32.47	-0.25%	928,030
Jan 22, 2025	33.02	33.12	32.56	32.65	32.55	-1.06%	1,149,496
Jan 21, 2025	33.00	33.65	32.46	33.00	32.90	0.64%	1,510,974
Jan 17, 2025	32.38	33.05	32.15	32.79	32.69	1.64%	1,674,305
Jan 16, 2025	32.13	32.48	31.72	32.26	32.16	0.40%	1,789,922