Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	19.22	19.74	19.22	19.72	19.72	-	424,402
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
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