Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.06	24.38	23.57	24.27	24.27	2.41%	3,321,320
Jun 17, 2026	24.36	24.47	23.63	23.70	23.70	-2.79%	2,175,684
Jun 16, 2026	24.71	24.81	24.20	24.38	24.38	-0.89%	2,577,506
Jun 15, 2026	24.41	24.65	24.28	24.60	24.60	1.86%	2,246,547
Jun 12, 2026	23.71	24.47	23.71	24.15	24.15	2.59%	5,504,767
Jun 11, 2026	23.01	23.75	22.96	23.54	23.54	2.88%	3,570,635
Jun 10, 2026	23.42	23.65	22.67	22.88	22.88	-2.14%	2,790,504
Jun 9, 2026	23.31	23.48	23.02	23.38	23.38	0.82%	4,263,059
Jun 8, 2026	22.87	23.30	22.75	23.19	23.19	1.05%	2,814,081
Jun 5, 2026	22.93	23.39	22.83	22.95	22.95	-0.30%	4,095,340
Jun 4, 2026	24.32	24.32	22.91	23.02	23.02	-4.36%	3,268,106
Jun 3, 2026	24.53	24.72	23.85	24.19	24.07	-1.91%	3,830,611
Jun 2, 2026	24.68	24.97	24.39	24.66	24.54	0.69%	2,354,855
Jun 1, 2026	24.72	24.77	24.29	24.49	24.37	-1.25%	2,670,355
May 29, 2026	24.78	25.28	24.62	24.80	24.68	-0.28%	5,795,136
May 28, 2026	24.30	25.16	24.16	24.87	24.75	1.43%	2,966,818
May 27, 2026	24.19	24.76	24.04	24.52	24.40	2.29%	5,675,829
May 26, 2026	23.60	24.15	23.37	23.97	23.85	2.04%	5,141,344
May 22, 2026	23.27	23.76	23.10	23.49	23.37	1.73%	2,870,388
May 21, 2026	22.33	23.19	22.25	23.09	22.98	2.35%	2,322,297
May 20, 2026	22.48	22.78	22.06	22.56	22.45	0.36%	2,989,720
May 19, 2026	23.44	23.69	22.37	22.48	22.37	-4.34%	3,451,691
May 18, 2026	23.17	23.53	22.96	23.50	23.38	1.38%	4,485,318
May 15, 2026	23.29	23.32	22.96	23.18	23.07	-0.39%	2,276,822
May 14, 2026	23.68	23.96	23.17	23.27	23.15	-0.68%	3,498,145
May 13, 2026	23.50	23.55	22.95	23.43	23.31	0.13%	2,850,749
May 12, 2026	23.65	23.77	22.92	23.40	23.28	-0.93%	3,830,222
May 11, 2026	23.11	23.71	22.71	23.62	23.50	1.68%	5,955,507
May 8, 2026	22.35	24.17	22.07	23.23	23.11	4.45%	9,012,841
May 7, 2026	21.00	22.75	20.74	22.24	22.13	12.32%	9,928,262
May 6, 2026	20.61	20.70	19.51	19.80	19.70	-2.32%	6,281,769
May 5, 2026	20.11	20.40	19.80	20.27	20.17	0.90%	5,040,245
May 4, 2026	19.80	20.39	19.64	20.09	19.99	0.30%	4,498,857
May 1, 2026	20.54	20.69	19.76	20.03	19.93	-1.72%	3,442,748
Apr 30, 2026	19.50	20.49	19.27	20.38	20.28	5.60%	4,121,881
Apr 29, 2026	19.61	19.66	19.17	19.30	19.20	-1.98%	3,022,231
Apr 28, 2026	20.33	20.45	19.48	19.69	19.59	-1.99%	4,729,153
Apr 27, 2026	20.28	20.69	20.04	20.09	19.99	-1.52%	4,607,170
Apr 24, 2026	20.15	20.42	20.06	20.40	20.30	0.94%	2,338,711
Apr 23, 2026	20.18	20.58	20.10	20.21	20.11	0.65%	3,156,699
Apr 22, 2026	20.02	20.26	19.85	20.08	19.98	0.70%	2,355,919
Apr 21, 2026	20.49	20.66	19.84	19.94	19.84	-2.97%	3,545,529
Apr 20, 2026	20.75	21.05	20.31	20.55	20.45	-1.63%	5,070,403
Apr 17, 2026	20.42	21.33	20.32	20.89	20.79	2.75%	4,991,135
Apr 16, 2026	19.76	20.38	19.76	20.33	20.23	2.94%	3,057,263
Apr 15, 2026	19.72	19.92	19.38	19.75	19.65	0.15%	3,087,435
Apr 14, 2026	19.31	19.91	19.22	19.72	19.62	1.60%	3,630,758
Apr 13, 2026	19.41	19.67	19.03	19.41	19.31	-1.02%	2,307,463
Apr 10, 2026	20.13	20.13	19.39	19.61	19.51	-2.68%	5,140,714
Apr 9, 2026	19.37	20.22	19.25	20.15	20.05	3.12%	2,535,439