Skip to main content
logo
Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
15.69
+0.06 (0.38%)
Nov 28, 2025, 1:00 PM EST - Market closed

Primo Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.7316.1315.5015.6915.690.38%2,213,462
Nov 26, 202515.6115.9115.3615.6315.630.97%5,640,827
Nov 25, 202514.8615.4914.8615.4815.483.48%12,295,759
Nov 24, 202514.8615.2314.8014.9614.86-0.60%10,048,842
Nov 21, 202515.0115.4614.9315.0514.950.47%10,373,856
Nov 20, 202515.2915.5814.9514.9814.88-1.96%7,337,837
Nov 19, 202515.4715.5615.0715.2815.18-1.61%7,230,570
Nov 18, 202515.5515.8015.0915.5315.43-0.70%8,896,573
Nov 17, 202516.4116.6015.5815.6415.54-4.75%7,512,568
Nov 14, 202516.2216.7616.0416.4216.310.67%12,797,702
Nov 13, 202516.2916.8916.0016.3116.201.43%13,342,493
Nov 12, 202516.3916.3915.5016.0815.973.94%18,255,822
Nov 11, 202515.6316.0915.1115.4715.37-0.58%14,493,479
Nov 10, 202514.9615.9814.9315.5615.467.61%21,348,213
Nov 7, 202517.7417.9614.3614.4614.36-18.31%52,402,235
Nov 6, 202519.0419.8117.5017.7017.58-21.89%21,483,389
Nov 5, 202522.2923.1422.2722.6622.512.16%4,793,920
Nov 4, 202522.1022.2721.9622.1822.030.91%3,506,451
Nov 3, 202521.7522.1821.5121.9821.830.05%3,368,894
Oct 31, 202521.7022.1221.5421.9721.820.69%3,907,188
Oct 30, 202521.5521.8621.4321.8221.671.49%2,832,738
Oct 29, 202522.0422.1721.4221.5021.36-3.59%3,640,184
Oct 28, 202522.5022.5822.1622.3022.15-1.15%2,067,433
Oct 27, 202522.4822.6422.2422.5622.411.03%4,201,710
Oct 24, 202522.1822.4822.0622.3322.180.22%2,652,767
Oct 23, 202522.4922.6022.0022.2822.13-0.71%2,735,174
Oct 22, 202522.3122.4822.1322.4422.290.76%2,790,331
Oct 21, 202522.3122.3122.0922.2722.120.36%2,605,991
Oct 20, 202522.1122.4021.7422.1922.040.36%3,039,187
Oct 17, 202522.0322.2221.6622.1121.96-0.41%3,826,884
Oct 16, 202522.6022.6921.7522.2022.05-1.03%3,516,071
Oct 15, 202522.4122.5822.1222.4322.280.40%3,083,615
Oct 14, 202521.8822.3821.8122.3422.192.15%2,845,876
Oct 13, 202521.3721.8821.3721.8721.721.63%4,000,783
Oct 10, 202522.3622.6121.5121.5221.38-3.80%3,711,003
Oct 9, 202521.9922.3921.8822.3722.222.33%3,085,661
Oct 8, 202521.8821.9921.5221.8621.71-0.41%2,831,498
Oct 7, 202521.8621.9821.5521.9521.802.09%4,101,412
Oct 6, 202522.0022.2521.4621.5021.36-2.71%4,482,305
Oct 3, 202522.0722.3522.0222.1021.950.32%2,751,017
Oct 2, 202521.8222.0521.5622.0321.880.55%3,183,080
Oct 1, 202522.0822.3521.9121.9121.76-0.86%4,985,168
Sep 30, 202522.1322.2421.9522.1021.95-0.67%4,658,001
Sep 29, 202522.2322.3322.0222.2522.100.27%3,165,769
Sep 26, 202522.5022.5921.9222.1922.04-1.29%5,453,638
Sep 25, 202522.5022.6222.1722.4822.330.67%5,531,675
Sep 24, 202522.1322.4022.1222.3322.18-0.04%3,855,840
Sep 23, 202522.2222.3421.8122.3422.190.36%4,154,914
Sep 22, 202522.4222.4921.8922.2622.11-0.98%4,491,711
Sep 19, 202522.3922.5322.2222.4822.330.58%7,651,565