Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
19.49
-0.01 (-0.05%)
At close: Sep 28, 2026, 4:00 PM EDT
20.12
+0.63 (3.21%)
Pre-market: Sep 29, 2026, 4:20 AM EDT
Primo Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 19.21 | 19.84 | 19.00 | 19.49 | 19.49 | -0.05% | 3,737,723 |
| Sep 25, 2026 | 19.34 | 19.56 | 19.18 | 19.50 | 19.50 | 0.88% | 2,157,784 |
| Sep 24, 2026 | 19.93 | 20.08 | 19.26 | 19.33 | 19.33 | -2.13% | 2,900,369 |
| Sep 23, 2026 | 19.56 | 19.96 | 19.20 | 19.75 | 19.75 | 0.56% | 3,563,103 |
| Sep 22, 2026 | 20.74 | 20.91 | 19.42 | 19.64 | 19.64 | -4.10% | 5,010,161 |
| Sep 21, 2026 | 20.72 | 20.94 | 20.28 | 20.48 | 20.48 | -0.19% | 3,520,149 |
| Sep 18, 2026 | 20.85 | 21.08 | 20.38 | 20.52 | 20.52 | -2.84% | 5,261,621 |
| Sep 17, 2026 | 21.40 | 21.56 | 21.09 | 21.12 | 21.12 | -0.14% | 4,121,727 |
| Sep 16, 2026 | 20.92 | 21.31 | 20.92 | 21.15 | 21.15 | 1.44% | 4,081,584 |
| Sep 15, 2026 | 20.95 | 21.22 | 20.72 | 20.85 | 20.85 | -1.18% | 3,537,723 |
| Sep 14, 2026 | 20.71 | 21.24 | 20.62 | 21.10 | 21.10 | 1.69% | 4,075,639 |
| Sep 11, 2026 | 20.72 | 21.38 | 20.28 | 20.75 | 20.75 | 0.92% | 4,823,908 |
| Sep 10, 2026 | 20.83 | 21.00 | 20.53 | 20.56 | 20.56 | -1.39% | 3,651,390 |
| Sep 9, 2026 | 21.91 | 22.07 | 20.73 | 20.85 | 20.85 | -4.75% | 4,050,957 |
| Sep 8, 2026 | 21.87 | 22.20 | 21.70 | 21.89 | 21.89 | -0.50% | 6,518,733 |
| Sep 4, 2026 | 21.87 | 22.44 | 21.48 | 22.00 | 22.00 | 0.41% | 5,589,966 |
| Sep 3, 2026 | 22.32 | 22.65 | 21.48 | 21.91 | 21.91 | -0.63% | 6,114,355 |
| Sep 2, 2026 | 23.04 | 23.29 | 21.80 | 22.05 | 22.05 | -3.80% | 9,252,736 |
| Sep 1, 2026 | 22.78 | 23.33 | 22.51 | 22.92 | 22.92 | 0.44% | 5,962,539 |
| Aug 31, 2026 | 22.65 | 22.94 | 22.44 | 22.82 | 22.82 | -0.78% | 4,605,032 |
| Aug 28, 2026 | 22.70 | 23.28 | 22.42 | 23.00 | 23.00 | 2.50% | 4,174,816 |
| Aug 27, 2026 | 22.94 | 22.94 | 22.43 | 22.44 | 22.44 | -2.35% | 2,386,845 |
| Aug 26, 2026 | 23.25 | 23.35 | 22.85 | 22.98 | 22.98 | -1.58% | 2,125,567 |
| Aug 25, 2026 | 23.23 | 23.41 | 22.94 | 23.35 | 23.35 | 1.43% | 2,988,150 |
| Aug 24, 2026 | 23.17 | 23.55 | 22.93 | 23.02 | 23.02 | 0.09% | 2,478,331 |
| Aug 21, 2026 | 23.19 | 23.35 | 22.90 | 23.12 | 23.00 | 0.09% | 3,079,923 |
| Aug 20, 2026 | 23.33 | 23.80 | 23.03 | 23.10 | 22.98 | -2.33% | 3,404,198 |
| Aug 19, 2026 | 23.85 | 24.00 | 23.55 | 23.65 | 23.53 | 0.90% | 3,732,972 |
| Aug 18, 2026 | 24.24 | 24.40 | 23.41 | 23.44 | 23.32 | -3.86% | 4,461,261 |
| Aug 17, 2026 | 24.41 | 24.67 | 24.19 | 24.38 | 24.25 | -1.30% | 3,544,448 |
| Aug 14, 2026 | 24.70 | 25.17 | 24.45 | 24.70 | 24.57 | -0.28% | 3,702,929 |
| Aug 13, 2026 | 24.68 | 25.03 | 24.38 | 24.77 | 24.64 | 3.60% | 4,421,307 |
| Aug 12, 2026 | 23.61 | 24.03 | 23.42 | 23.91 | 23.79 | 1.27% | 3,633,082 |
| Aug 11, 2026 | 23.25 | 23.64 | 23.08 | 23.61 | 23.49 | 0.43% | 4,126,943 |
| Aug 10, 2026 | 23.51 | 24.31 | 23.30 | 23.51 | 23.39 | -0.25% | 5,283,622 |
| Aug 7, 2026 | 23.72 | 24.08 | 23.56 | 23.57 | 23.45 | -1.42% | 4,833,756 |
| Aug 6, 2026 | 24.02 | 24.55 | 23.32 | 23.91 | 23.79 | -5.57% | 16,468,895 |
| Aug 5, 2026 | 25.79 | 26.21 | 24.43 | 25.32 | 25.19 | 8.72% | 10,286,651 |
| Aug 4, 2026 | 22.26 | 23.41 | 22.26 | 23.29 | 23.17 | 4.30% | 5,185,741 |
| Aug 3, 2026 | 22.86 | 23.24 | 22.16 | 22.33 | 22.21 | -1.63% | 4,011,529 |
| Jul 31, 2026 | 22.89 | 22.89 | 22.48 | 22.70 | 22.58 | -0.31% | 2,496,411 |
| Jul 30, 2026 | 23.20 | 23.34 | 22.57 | 22.77 | 22.65 | -1.09% | 2,027,386 |
| Jul 29, 2026 | 23.35 | 23.42 | 22.88 | 23.02 | 22.90 | -2.21% | 2,303,950 |
| Jul 28, 2026 | 23.23 | 23.61 | 23.15 | 23.54 | 23.42 | 3.02% | 1,777,920 |
| Jul 27, 2026 | 22.85 | 23.09 | 22.41 | 22.85 | 22.73 | 0.66% | 2,664,127 |
| Jul 24, 2026 | 22.78 | 22.93 | 22.52 | 22.70 | 22.58 | -0.39% | 2,143,580 |
| Jul 23, 2026 | 23.50 | 23.68 | 22.56 | 22.79 | 22.67 | -3.96% | 2,133,696 |
| Jul 22, 2026 | 24.05 | 24.20 | 23.61 | 23.73 | 23.61 | 0.17% | 1,470,979 |
| Jul 21, 2026 | 24.39 | 24.58 | 23.66 | 23.69 | 23.57 | -2.55% | 1,712,765 |
| Jul 20, 2026 | 24.82 | 24.84 | 24.21 | 24.31 | 24.18 | -2.05% | 3,408,388 |