Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	16.13	16.36	16.13	16.17	-	-0.49%	546,128
Dec 18, 2025	16.28	16.48	16.17	16.25	16.25	-0.43%	6,408,079
Dec 17, 2025	16.55	16.82	16.23	16.32	16.32	-0.91%	5,685,666
Dec 16, 2025	16.74	16.82	16.41	16.47	16.47	-0.90%	5,582,694
Dec 15, 2025	16.33	16.62	16.18	16.62	16.62	1.09%	10,136,918
Dec 12, 2025	16.25	16.44	16.10	16.44	16.44	2.24%	6,925,388
Dec 11, 2025	15.78	16.22	15.65	16.08	16.08	2.29%	6,777,477
Dec 10, 2025	15.84	16.08	15.66	15.72	15.72	-0.32%	8,178,689
Dec 9, 2025	15.43	15.86	15.33	15.77	15.77	1.94%	15,691,529
Dec 8, 2025	16.00	16.04	15.39	15.47	15.47	-2.52%	5,358,997
Dec 5, 2025	16.00	16.23	15.65	15.87	15.87	-2.28%	3,755,238
Dec 4, 2025	16.56	16.74	16.16	16.24	16.24	-1.81%	6,024,643
Dec 3, 2025	16.20	16.71	15.99	16.54	16.54	1.29%	5,509,147
Dec 2, 2025	16.38	16.75	16.23	16.33	16.33	-0.49%	9,237,147
Dec 1, 2025	15.69	16.53	15.56	16.41	16.41	4.59%	8,307,187
Nov 28, 2025	15.73	16.13	15.50	15.69	15.69	0.38%	2,221,427
Nov 26, 2025	15.61	15.91	15.36	15.63	15.63	0.97%	5,641,032
Nov 25, 2025	14.86	15.49	14.86	15.48	15.48	3.48%	12,305,760
Nov 24, 2025	14.86	15.23	14.80	14.96	14.86	-0.60%	11,676,757
Nov 21, 2025	15.01	15.46	14.93	15.05	14.95	0.47%	10,373,856
Nov 20, 2025	15.29	15.58	14.95	14.98	14.88	-1.96%	7,337,837
Nov 19, 2025	15.47	15.56	15.07	15.28	15.18	-1.61%	7,230,570
Nov 18, 2025	15.55	15.80	15.09	15.53	15.43	-0.70%	8,896,573
Nov 17, 2025	16.41	16.60	15.58	15.64	15.54	-4.75%	7,512,568
Nov 14, 2025	16.22	16.76	16.04	16.42	16.31	0.67%	12,797,702
Nov 13, 2025	16.29	16.89	16.00	16.31	16.20	1.43%	13,342,493
Nov 12, 2025	16.39	16.39	15.50	16.08	15.97	3.94%	18,255,822
Nov 11, 2025	15.63	16.09	15.11	15.47	15.37	-0.58%	14,493,479
Nov 10, 2025	14.96	15.98	14.93	15.56	15.46	7.61%	21,348,213
Nov 7, 2025	17.74	17.96	14.36	14.46	14.36	-18.31%	52,402,235
Nov 6, 2025	19.04	19.81	17.50	17.70	17.58	-21.89%	21,483,389
Nov 5, 2025	22.29	23.14	22.27	22.66	22.51	2.16%	4,793,920
Nov 4, 2025	22.10	22.27	21.96	22.18	22.03	0.91%	3,506,451
Nov 3, 2025	21.75	22.18	21.51	21.98	21.83	0.05%	3,368,894
Oct 31, 2025	21.70	22.12	21.54	21.97	21.82	0.69%	3,907,188
Oct 30, 2025	21.55	21.86	21.43	21.82	21.67	1.49%	2,832,738
Oct 29, 2025	22.04	22.17	21.42	21.50	21.36	-3.59%	3,640,184
Oct 28, 2025	22.50	22.58	22.16	22.30	22.15	-1.15%	2,067,433
Oct 27, 2025	22.48	22.64	22.24	22.56	22.41	1.03%	4,201,710
Oct 24, 2025	22.18	22.48	22.06	22.33	22.18	0.22%	2,652,767
Oct 23, 2025	22.49	22.60	22.00	22.28	22.13	-0.71%	2,735,174
Oct 22, 2025	22.31	22.48	22.13	22.44	22.29	0.76%	2,790,331
Oct 21, 2025	22.31	22.31	22.09	22.27	22.12	0.36%	2,605,991
Oct 20, 2025	22.11	22.40	21.74	22.19	22.04	0.36%	3,039,187
Oct 17, 2025	22.03	22.22	21.66	22.11	21.96	-0.41%	3,826,884
Oct 16, 2025	22.60	22.69	21.75	22.20	22.05	-1.03%	3,516,071
Oct 15, 2025	22.41	22.58	22.12	22.43	22.28	0.40%	3,083,615
Oct 14, 2025	21.88	22.38	21.81	22.34	22.19	2.15%	2,845,876
Oct 13, 2025	21.37	21.88	21.37	21.87	21.72	1.63%	4,000,783
Oct 10, 2025	22.36	22.61	21.51	21.52	21.38	-3.80%	3,711,003