Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.35	24.17	22.07	23.23	23.23	4.45%	8,372,445
May 7, 2026	21.00	22.75	20.74	22.24	22.24	12.32%	9,921,642
May 6, 2026	20.61	20.70	19.51	19.80	19.80	-2.32%	6,231,222
May 5, 2026	20.11	20.40	19.80	20.27	20.27	0.90%	4,006,019
May 4, 2026	19.80	20.39	19.64	20.09	20.09	0.30%	4,498,057
May 1, 2026	20.54	20.69	19.76	20.03	20.03	-1.72%	3,442,746
Apr 30, 2026	19.50	20.49	19.27	20.38	20.38	5.60%	4,120,842
Apr 29, 2026	19.61	19.66	19.17	19.30	19.30	-1.98%	3,022,224
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%	4,607,150
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%	3,156,648
Apr 22, 2026	20.02	20.26	19.85	20.08	20.08	0.70%	2,340,350
Apr 21, 2026	20.49	20.66	19.84	19.94	19.94	-2.97%	3,495,313
Apr 20, 2026	20.75	21.05	20.31	20.55	20.55	-1.63%	4,298,199
Apr 17, 2026	20.42	21.33	20.32	20.89	20.89	2.75%	4,989,787
Apr 16, 2026	19.76	20.38	19.76	20.33	20.33	2.94%	3,057,239
Apr 15, 2026	19.72	19.92	19.38	19.75	19.75	0.15%	3,087,331
Apr 14, 2026	19.31	19.91	19.22	19.72	19.72	1.60%	3,630,330
Apr 13, 2026	19.41	19.67	19.03	19.41	19.41	-1.02%	2,306,815
Apr 10, 2026	20.13	20.13	19.39	19.61	19.61	-2.68%	5,140,445
Apr 9, 2026	19.37	20.22	19.25	20.15	20.15	3.12%	2,534,585
Apr 8, 2026	18.80	19.72	18.78	19.54	19.54	6.54%	4,307,054
Apr 7, 2026	18.97	19.14	18.19	18.34	18.34	-4.13%	2,145,509
Apr 6, 2026	18.86	19.35	18.80	19.13	19.13	2.19%	2,640,881
Apr 2, 2026	18.77	18.83	18.32	18.72	18.72	-0.79%	3,749,460
Apr 1, 2026	18.89	19.11	18.38	18.87	18.87	0.21%	6,122,122
Mar 31, 2026	18.66	19.06	18.40	18.83	18.83	2.00%	4,544,105
Mar 30, 2026	18.21	18.54	18.08	18.46	18.46	1.15%	5,666,247
Mar 27, 2026	18.22	18.35	17.88	18.25	18.25	2.07%	4,309,511
Mar 26, 2026	18.35	18.87	17.83	17.88	17.88	-2.93%	3,971,279
Mar 25, 2026	18.45	18.70	18.08	18.42	18.42	-0.49%	3,358,156
Mar 24, 2026	18.68	18.80	18.16	18.51	18.51	-1.49%	4,209,374
Mar 23, 2026	18.40	19.14	18.25	18.79	18.79	3.13%	6,520,513
Mar 20, 2026	19.23	19.30	18.18	18.22	18.22	-5.69%	8,873,855
Mar 19, 2026	19.86	19.97	19.29	19.32	19.32	-2.28%	6,497,473
Mar 18, 2026	20.45	20.60	19.75	19.77	19.77	-4.58%	4,403,634
Mar 17, 2026	20.45	21.01	20.37	20.72	20.72	2.83%	4,602,944
Mar 16, 2026	20.75	20.91	20.11	20.15	20.15	-2.94%	5,612,626
Mar 13, 2026	20.99	21.17	20.57	20.76	20.76	-0.43%	2,977,352
Mar 12, 2026	20.89	21.31	20.73	20.85	20.85	-0.71%	2,579,618
Mar 11, 2026	21.39	21.43	20.73	21.00	21.00	-1.82%	4,310,305
Mar 10, 2026	21.82	21.82	21.33	21.39	21.39	-1.56%	4,607,661
Mar 9, 2026	21.86	22.06	21.49	21.73	21.73	-1.41%	5,977,423
Mar 6, 2026	21.91	22.15	21.65	22.04	22.04	0.78%	5,727,906
Mar 5, 2026	22.75	22.84	21.63	21.87	21.75	-3.44%	5,608,106
Mar 4, 2026	22.96	23.09	22.56	22.65	22.53	-1.56%	5,665,150
Mar 3, 2026	22.53	23.38	22.43	23.01	22.88	0.79%	5,255,397
Mar 2, 2026	22.80	23.23	22.45	22.83	22.70	0.66%	5,379,807
Feb 27, 2026	22.77	22.95	22.35	22.68	22.56	0.13%	6,455,647