Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
31.48
+0.69 (2.24%)
At close: Jun 6, 2025, 4:00 PM
31.48
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Primo Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 31.01 | 31.49 | 30.63 | 31.48 | 31.48 | 2.24% | 7,244,259 |
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 |
Apr 14, 2025 | 34.24 | 34.30 | 33.50 | 34.13 | 34.02 | 1.04% | 3,197,591 |
Apr 11, 2025 | 33.73 | 34.03 | 32.71 | 33.78 | 33.67 | 0.93% | 5,650,901 |
Apr 10, 2025 | 33.66 | 33.87 | 32.44 | 33.47 | 33.36 | -1.33% | 3,919,261 |
Apr 9, 2025 | 32.59 | 34.44 | 31.85 | 33.92 | 33.81 | 3.38% | 5,104,292 |
Apr 8, 2025 | 33.82 | 34.13 | 32.42 | 32.81 | 32.71 | -0.52% | 4,411,306 |
Apr 7, 2025 | 32.01 | 33.73 | 31.43 | 32.98 | 32.88 | -1.20% | 5,321,350 |
Apr 4, 2025 | 35.42 | 35.61 | 33.23 | 33.38 | 33.27 | -6.31% | 6,099,167 |
Apr 3, 2025 | 34.46 | 35.75 | 33.68 | 35.63 | 35.52 | 2.53% | 6,477,297 |
Apr 2, 2025 | 35.20 | 35.54 | 34.72 | 34.75 | 34.64 | -1.31% | 6,007,231 |
Apr 1, 2025 | 35.52 | 35.60 | 34.81 | 35.21 | 35.10 | -0.79% | 4,495,556 |
Mar 31, 2025 | 34.73 | 35.85 | 34.17 | 35.49 | 35.38 | 0.54% | 6,663,377 |
Mar 28, 2025 | 34.59 | 35.39 | 34.24 | 35.30 | 35.19 | 2.47% | 9,883,824 |
Mar 27, 2025 | 33.85 | 34.48 | 33.62 | 34.45 | 34.34 | 1.15% | 3,273,308 |