Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	31.88	33.22	31.00	32.59	32.59	-0.70%	3,791,156
Feb 19, 2025	32.39	33.38	32.33	32.82	32.82	0.31%	3,332,925
Feb 18, 2025	33.00	33.33	32.45	32.72	32.72	-1.36%	1,542,973
Feb 14, 2025	33.59	33.89	33.13	33.17	33.17	-1.13%	1,792,147
Feb 13, 2025	33.45	33.74	33.14	33.55	33.55	0.51%	1,610,141
Feb 12, 2025	33.40	33.78	32.92	33.38	33.38	-0.51%	2,102,821
Feb 11, 2025	33.41	34.02	33.13	33.55	33.55	1.08%	1,888,378
Feb 10, 2025	33.55	33.89	33.11	33.19	33.19	-0.87%	1,031,055
Feb 7, 2025	33.50	33.73	33.01	33.48	33.48	-0.18%	1,155,713
Feb 6, 2025	33.77	34.04	33.49	33.54	33.54	0.06%	1,045,464
Feb 5, 2025	33.72	34.14	32.91	33.52	33.52	1.24%	2,195,803
Feb 4, 2025	32.94	33.17	32.42	33.11	33.11	0.70%	1,121,763
Feb 3, 2025	31.79	33.57	31.50	32.88	32.88	1.58%	1,909,191
Jan 31, 2025	33.11	33.11	32.08	32.37	32.37	-2.56%	1,967,389
Jan 30, 2025	32.86	33.41	32.48	33.22	33.22	2.72%	1,446,373
Jan 29, 2025	32.97	33.08	32.16	32.34	32.34	-1.73%	1,042,766
Jan 28, 2025	32.63	32.93	32.41	32.91	32.91	0.73%	1,139,247
Jan 27, 2025	32.73	33.38	32.36	32.67	32.67	-0.15%	1,370,553
Jan 24, 2025	32.60	32.85	32.17	32.72	32.72	0.46%	1,178,451
Jan 23, 2025	32.74	32.87	32.20	32.57	32.57	-0.25%	928,030
Jan 22, 2025	33.02	33.12	32.56	32.65	32.65	-1.06%	1,149,496
Jan 21, 2025	33.00	33.65	32.46	33.00	33.00	0.64%	1,510,974
Jan 17, 2025	32.38	33.05	32.15	32.79	32.79	1.64%	1,674,305
Jan 16, 2025	32.13	32.48	31.72	32.26	32.26	0.40%	1,789,922
Jan 15, 2025	31.55	32.20	31.00	32.13	32.13	3.38%	2,652,710
Jan 14, 2025	30.50	31.19	30.30	31.08	31.08	1.57%	1,853,458
Jan 13, 2025	30.70	31.14	30.18	30.60	30.60	-0.65%	1,620,999
Jan 10, 2025	30.60	31.13	29.90	30.80	30.80	-0.16%	2,567,412
Jan 8, 2025	32.03	32.03	30.60	30.85	30.85	-2.65%	2,083,018
Jan 7, 2025	32.16	32.40	31.41	31.69	31.69	-0.50%	3,111,043
Jan 6, 2025	31.86	31.94	31.04	31.85	31.85	2.51%	3,098,319
Jan 3, 2025	31.28	31.66	30.47	31.07	31.07	0.26%	2,460,481
Jan 2, 2025	30.79	31.38	30.13	30.99	30.99	0.71%	3,590,027
Dec 31, 2024	30.77	30.99	30.22	30.77	30.77	0.65%	1,624,502
Dec 30, 2024	30.86	31.16	30.55	30.57	30.57	-1.86%	2,244,108
Dec 27, 2024	31.05	31.31	30.67	31.15	31.15	0.19%	1,049,797
Dec 26, 2024	30.72	31.31	30.65	31.09	31.09	-0.13%	1,215,352
Dec 24, 2024	31.23	31.42	30.72	31.13	31.13	0.42%	733,040
Dec 23, 2024	30.84	31.49	30.41	31.00	31.00	0.06%	3,557,869
Dec 20, 2024	30.09	31.16	29.70	30.98	30.98	1.71%	14,524,124
Dec 19, 2024	31.02	31.32	30.10	30.46	30.46	-1.26%	3,097,296
Dec 18, 2024	30.72	31.69	30.56	30.85	30.85	-	3,356,946
Dec 17, 2024	30.88	31.44	30.62	30.85	30.85	-1.15%	3,001,897
Dec 16, 2024	31.07	31.93	30.89	31.21	31.21	0.68%	2,312,435
Dec 13, 2024	31.78	32.25	30.98	31.00	31.00	-2.33%	1,514,298
Dec 12, 2024	32.00	32.04	31.23	31.74	31.74	-	1,827,839
Dec 11, 2024	31.00	31.81	30.75	31.74	31.74	3.46%	3,646,402
Dec 10, 2024	31.10	31.54	30.53	30.68	30.68	-1.35%	2,957,841
Dec 9, 2024	31.02	32.02	30.90	31.10	31.10	1.87%	4,010,047
Dec 6, 2024	29.55	30.69	29.08	30.53	30.53	3.32%	2,863,042
Dec 5, 2024	29.90	30.07	29.33	29.55	29.55	-0.91%	1,058,329
Dec 4, 2024	29.02	30.08	28.99	29.82	29.82	4.05%	1,909,706
Dec 3, 2024	29.60	30.18	28.49	28.66	28.66	-3.37%	2,211,157
Dec 2, 2024	28.43	29.84	28.29	29.66	29.66	4.00%	2,503,409
Nov 29, 2024	28.77	28.90	28.38	28.52	28.52	-0.35%	1,027,585
Nov 27, 2024	28.36	29.01	28.29	28.62	28.62	1.10%	1,423,485
Nov 26, 2024	28.22	28.56	27.85	28.31	28.31	0.64%	2,146,385
Nov 25, 2024	29.40	29.67	28.10	28.13	28.13	-2.73%	1,901,941
Nov 22, 2024	28.45	29.00	27.93	28.92	28.92	2.12%	1,702,426
Nov 21, 2024	28.35	28.40	27.74	28.32	28.23	0.04%	2,463,691
Nov 20, 2024	28.12	28.39	27.53	28.31	28.22	0.04%	2,506,680
Nov 19, 2024	27.32	28.84	27.18	28.30	28.21	1.95%	1,778,993
Nov 18, 2024	28.60	28.95	27.67	27.76	27.67	-2.90%	1,878,782
Nov 15, 2024	28.92	29.07	27.67	28.59	28.50	0.78%	5,437,369
Nov 14, 2024	28.20	29.19	28.13	28.37	28.28	0.28%	3,234,187
Nov 13, 2024	26.55	28.64	26.47	28.29	28.20	5.36%	2,672,577
Nov 12, 2024	26.10	26.88	25.74	26.85	26.77	5.29%	2,452,279