Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.74	22.40	21.13	22.39	22.39	1.08%	4,999,085
Nov 5, 2026	21.55	22.44	20.64	22.15	22.15	5.38%	10,598,240
Nov 4, 2026	21.21	21.67	20.70	21.02	21.02	2.09%	11,534,396
Nov 3, 2026	20.56	20.81	20.22	20.59	20.59	-0.87%	4,934,900
Nov 2, 2026	20.03	20.82	19.99	20.77	20.77	5.22%	6,720,019
Oct 30, 2026	19.45	19.76	19.31	19.74	19.74	1.39%	4,086,567
Oct 29, 2026	19.55	19.55	19.27	19.47	19.47	0.78%	8,093,959
Oct 28, 2026	19.00	19.37	18.90	19.32	19.32	0.57%	3,071,520
Oct 27, 2026	19.58	19.83	19.12	19.21	19.21	-2.29%	3,705,743
Oct 26, 2026	19.69	19.98	19.51	19.66	19.66	-0.15%	3,705,165
Oct 23, 2026	19.86	19.92	19.62	19.69	19.69	-2.23%	3,130,709
Oct 22, 2026	19.86	20.32	19.86	20.14	20.14	0.55%	4,202,587
Oct 21, 2026	20.00	20.10	19.63	20.03	20.03	0.15%	5,622,499
Oct 20, 2026	19.77	20.30	19.77	20.00	20.00	1.06%	5,168,562
Oct 19, 2026	19.22	19.95	19.22	19.79	19.79	0.35%	3,872,944
Oct 16, 2026	19.24	19.75	19.03	19.72	19.72	3.90%	6,339,250
Oct 15, 2026	18.96	19.48	18.90	18.98	18.98	1.06%	4,237,124
Oct 14, 2026	18.75	19.00	18.59	18.78	18.78	-0.63%	3,171,928
Oct 13, 2026	19.02	19.25	18.82	18.90	18.90	-1.46%	2,801,009
Oct 12, 2026	19.17	19.43	19.02	19.18	19.18	-0.47%	4,307,866
Oct 9, 2026	19.15	19.32	18.99	19.27	19.27	-0.36%	4,510,247
Oct 8, 2026	19.18	19.40	18.73	19.34	19.34	1.79%	7,498,638
Oct 7, 2026	19.28	19.37	18.71	19.00	19.00	-1.14%	10,922,846
Oct 6, 2026	20.02	20.04	19.17	19.22	19.22	-3.32%	3,557,119
Oct 5, 2026	19.40	20.03	19.39	19.88	19.88	1.90%	5,913,650
Oct 2, 2026	19.25	19.61	19.21	19.51	19.51	2.41%	2,690,708
Oct 1, 2026	19.35	19.35	18.73	19.05	19.05	-	2,840,702
Sep 30, 2026	19.40	19.49	19.00	19.05	19.05	-1.04%	3,591,434
Sep 29, 2026	19.44	19.58	19.24	19.25	19.25	-1.23%	3,199,586
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