Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
33.85
+0.76 (2.30%)
At close: Apr 17, 2025, 4:00 PM
33.75
-0.10 (-0.30%)
After-hours: Apr 17, 2025, 6:22 PM EDT
Primo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |