Primo Brands Corporation (PRMB)

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

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.