Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
22.19
-0.29 (-1.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Primo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.50 | 22.59 | 21.92 | 22.19 | 22.19 | -1.29% | 5,453,439 |
| Sep 25, 2025 | 22.50 | 22.62 | 22.17 | 22.48 | 22.48 | 0.67% | 5,531,675 |
| Sep 24, 2025 | 22.13 | 22.40 | 22.12 | 22.33 | 22.33 | -0.04% | 3,855,840 |
| Sep 23, 2025 | 22.22 | 22.34 | 21.81 | 22.34 | 22.34 | 0.36% | 4,154,914 |
| Sep 22, 2025 | 22.42 | 22.49 | 21.89 | 22.26 | 22.26 | -0.98% | 4,491,711 |
| Sep 19, 2025 | 22.39 | 22.53 | 22.22 | 22.48 | 22.48 | 0.58% | 7,651,565 |
| Sep 18, 2025 | 22.53 | 22.74 | 22.32 | 22.35 | 22.35 | -1.11% | 5,443,574 |
| Sep 17, 2025 | 22.71 | 22.91 | 22.50 | 22.60 | 22.60 | -0.04% | 5,699,500 |
| Sep 16, 2025 | 22.72 | 22.84 | 22.49 | 22.61 | 22.61 | 0.80% | 6,461,696 |
| Sep 15, 2025 | 23.91 | 24.13 | 22.43 | 22.43 | 22.43 | -6.66% | 9,887,633 |
| Sep 12, 2025 | 24.38 | 24.38 | 23.96 | 24.03 | 24.03 | -1.19% | 3,603,960 |
| Sep 11, 2025 | 24.10 | 24.53 | 24.10 | 24.32 | 24.32 | -0.41% | 3,780,556 |
| Sep 10, 2025 | 24.36 | 24.55 | 24.17 | 24.42 | 24.42 | -0.20% | 3,782,391 |
| Sep 9, 2025 | 24.48 | 24.71 | 24.29 | 24.47 | 24.47 | -0.33% | 4,060,318 |
| Sep 8, 2025 | 25.17 | 25.32 | 24.49 | 24.55 | 24.55 | -2.73% | 5,503,512 |
| Sep 5, 2025 | 25.09 | 25.30 | 24.86 | 25.24 | 25.24 | 0.52% | 4,442,434 |
| Sep 4, 2025 | 24.43 | 25.44 | 24.43 | 25.11 | 25.11 | 2.91% | 5,440,424 |
| Sep 3, 2025 | 24.89 | 25.03 | 24.28 | 24.40 | 24.40 | -2.28% | 6,257,736 |
| Sep 2, 2025 | 25.11 | 25.11 | 24.78 | 24.97 | 24.97 | -0.56% | 4,435,444 |
| Aug 29, 2025 | 25.16 | 25.41 | 24.98 | 25.11 | 25.11 | 0.36% | 4,532,507 |
| Aug 28, 2025 | 25.40 | 25.61 | 24.92 | 25.02 | 25.02 | -1.81% | 6,059,076 |
| Aug 27, 2025 | 24.78 | 25.53 | 24.75 | 25.48 | 25.48 | 2.49% | 5,158,139 |
| Aug 26, 2025 | 24.75 | 24.95 | 24.51 | 24.86 | 24.86 | 0.20% | 4,742,713 |
| Aug 25, 2025 | 24.73 | 25.24 | 24.64 | 24.81 | 24.81 | 0.36% | 4,342,645 |
| Aug 22, 2025 | 24.83 | 25.03 | 24.59 | 24.72 | 24.72 | -0.76% | 3,945,275 |
| Aug 21, 2025 | 24.98 | 25.07 | 24.81 | 24.91 | 24.91 | -0.64% | 3,623,772 |
| Aug 20, 2025 | 24.93 | 25.17 | 24.63 | 25.07 | 24.97 | 1.01% | 5,874,376 |
| Aug 19, 2025 | 24.99 | 25.20 | 24.62 | 24.82 | 24.72 | -0.88% | 4,077,366 |
| Aug 18, 2025 | 24.71 | 25.07 | 24.62 | 25.04 | 24.94 | 2.04% | 4,540,448 |
| Aug 15, 2025 | 24.63 | 24.88 | 24.40 | 24.54 | 24.44 | -0.12% | 5,734,545 |
| Aug 14, 2025 | 24.38 | 24.79 | 24.08 | 24.57 | 24.47 | 0.66% | 6,822,750 |
| Aug 13, 2025 | 24.12 | 24.46 | 23.87 | 24.41 | 24.31 | 1.12% | 4,831,731 |
| Aug 12, 2025 | 24.01 | 24.37 | 23.72 | 24.14 | 24.04 | 0.21% | 7,143,727 |
| Aug 11, 2025 | 23.93 | 24.78 | 23.81 | 24.09 | 23.99 | 1.69% | 12,238,915 |
| Aug 8, 2025 | 23.89 | 24.01 | 23.05 | 23.69 | 23.60 | -1.29% | 10,649,808 |
| Aug 7, 2025 | 23.99 | 24.55 | 22.64 | 24.00 | 23.90 | -9.13% | 21,425,469 |
| Aug 6, 2025 | 26.72 | 26.92 | 26.05 | 26.41 | 26.30 | -0.86% | 12,637,865 |
| Aug 5, 2025 | 26.91 | 27.01 | 26.50 | 26.64 | 26.53 | -0.97% | 7,041,556 |
| Aug 4, 2025 | 27.21 | 27.35 | 26.79 | 26.90 | 26.79 | -0.55% | 7,352,155 |
| Aug 1, 2025 | 27.74 | 27.79 | 27.03 | 27.05 | 26.94 | -2.03% | 5,842,975 |
| Jul 31, 2025 | 27.84 | 28.17 | 27.45 | 27.61 | 27.50 | -1.32% | 5,458,532 |
| Jul 30, 2025 | 28.13 | 28.48 | 27.94 | 27.98 | 27.87 | -0.96% | 4,140,612 |
| Jul 29, 2025 | 28.58 | 28.87 | 28.09 | 28.25 | 28.14 | -0.28% | 5,506,728 |
| Jul 28, 2025 | 28.92 | 29.00 | 28.23 | 28.33 | 28.22 | -2.31% | 3,584,454 |
| Jul 25, 2025 | 28.82 | 29.02 | 28.63 | 29.00 | 28.88 | 0.97% | 2,273,309 |
| Jul 24, 2025 | 28.74 | 28.84 | 28.61 | 28.72 | 28.61 | 0.35% | 3,522,184 |
| Jul 23, 2025 | 29.00 | 29.20 | 28.46 | 28.62 | 28.51 | -1.31% | 4,208,440 |
| Jul 22, 2025 | 29.05 | 29.23 | 28.83 | 29.00 | 28.88 | - | 3,512,811 |
| Jul 21, 2025 | 28.78 | 29.07 | 28.51 | 29.00 | 28.88 | -0.07% | 4,332,685 |
| Jul 18, 2025 | 29.00 | 29.21 | 28.66 | 29.02 | 28.90 | 1.26% | 5,673,249 |