Primo Brands Corporation (PRMB)

Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.78	25.28	24.62	24.80	24.80	-0.28%	5,738,829
May 28, 2026	24.30	25.16	24.16	24.87	24.87	1.43%	2,957,008
May 27, 2026	24.19	24.76	24.04	24.52	24.52	2.29%	5,514,921
May 26, 2026	23.60	24.15	23.37	23.97	23.97	2.04%	4,615,892
May 22, 2026	23.27	23.76	23.10	23.49	23.49	1.73%	2,851,090
May 21, 2026	22.33	23.19	22.25	23.09	23.09	2.35%	2,284,249
May 20, 2026	22.48	22.78	22.06	22.56	22.56	0.36%	2,989,719
May 19, 2026	23.44	23.69	22.37	22.48	22.48	-4.34%	3,429,438
May 18, 2026	23.17	23.53	22.96	23.50	23.50	1.38%	4,380,099
May 15, 2026	23.29	23.32	22.96	23.18	23.18	-0.39%	2,276,822
May 14, 2026	23.68	23.96	23.17	23.27	23.27	-0.68%	3,498,145
May 13, 2026	23.50	23.55	22.95	23.43	23.43	0.13%	2,850,749
May 12, 2026	23.65	23.77	22.92	23.40	23.40	-0.93%	3,830,222
May 11, 2026	23.11	23.71	22.71	23.62	23.62	1.68%	5,955,507
May 8, 2026	22.35	24.17	22.07	23.23	23.23	4.45%	9,012,841
May 7, 2026	21.00	22.75	20.74	22.24	22.24	12.32%	9,928,262
May 6, 2026	20.61	20.70	19.51	19.80	19.80	-2.32%	6,281,769
May 5, 2026	20.11	20.40	19.80	20.27	20.27	0.90%	5,040,245
May 4, 2026	19.80	20.39	19.64	20.09	20.09	0.30%	4,498,857
May 1, 2026	20.54	20.69	19.76	20.03	20.03	-1.72%	3,442,748
Apr 30, 2026	19.50	20.49	19.27	20.38	20.38	5.60%	4,121,881
Apr 29, 2026	19.61	19.66	19.17	19.30	19.30	-1.98%	3,022,231
Apr 28, 2026	20.33	20.45	19.48	19.69	19.69	-1.99%	4,729,153
Apr 27, 2026	20.28	20.69	20.04	20.09	20.09	-1.52%	4,607,170
Apr 24, 2026	20.15	20.42	20.06	20.40	20.40	0.94%	2,338,711
Apr 23, 2026	20.18	20.58	20.10	20.21	20.21	0.65%	3,156,699
Apr 22, 2026	20.02	20.26	19.85	20.08	20.08	0.70%	2,355,919
Apr 21, 2026	20.49	20.66	19.84	19.94	19.94	-2.97%	3,545,529
Apr 20, 2026	20.75	21.05	20.31	20.55	20.55	-1.63%	5,070,403
Apr 17, 2026	20.42	21.33	20.32	20.89	20.89	2.75%	4,991,135
Apr 16, 2026	19.76	20.38	19.76	20.33	20.33	2.94%	3,057,263
Apr 15, 2026	19.72	19.92	19.38	19.75	19.75	0.15%	3,087,435
Apr 14, 2026	19.31	19.91	19.22	19.72	19.72	1.60%	3,630,758
Apr 13, 2026	19.41	19.67	19.03	19.41	19.41	-1.02%	2,307,463
Apr 10, 2026	20.13	20.13	19.39	19.61	19.61	-2.68%	5,140,714
Apr 9, 2026	19.37	20.22	19.25	20.15	20.15	3.12%	2,535,439
Apr 8, 2026	18.80	19.72	18.78	19.54	19.54	6.54%	4,307,057
Apr 7, 2026	18.97	19.14	18.19	18.34	18.34	-4.13%	2,147,880
Apr 6, 2026	18.86	19.35	18.80	19.13	19.13	2.19%	2,640,926
Apr 2, 2026	18.77	18.83	18.32	18.72	18.72	-0.79%	3,749,718
Apr 1, 2026	18.89	19.11	18.38	18.87	18.87	0.21%	6,122,134
Mar 31, 2026	18.66	19.06	18.40	18.83	18.83	2.00%	4,552,483
Mar 30, 2026	18.21	18.54	18.08	18.46	18.46	1.15%	5,791,620
Mar 27, 2026	18.22	18.35	17.88	18.25	18.25	2.07%	4,309,833
Mar 26, 2026	18.35	18.87	17.83	17.88	17.88	-2.93%	4,827,627
Mar 25, 2026	18.45	18.70	18.08	18.42	18.42	-0.49%	3,358,158
Mar 24, 2026	18.68	18.80	18.16	18.51	18.51	-1.49%	4,209,874
Mar 23, 2026	18.40	19.14	18.25	18.79	18.79	3.13%	6,520,533
Mar 20, 2026	19.23	19.30	18.18	18.22	18.22	-5.69%	8,874,235
Mar 19, 2026	19.86	19.97	19.29	19.32	19.32	-2.28%	6,515,747

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.