Skip to main content
Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
22.04
+0.29 (1.33%)
At close: Mar 6, 2026, 4:00 PM EST
21.55
-0.49 (-2.22%)
After-hours: Mar 6, 2026, 7:23 PM EST

Primo Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9122.1521.6522.0422.040.78%5,727,906
Mar 5, 202622.7522.8421.6321.8721.75-3.44%5,608,106
Mar 4, 202622.9623.0922.5622.6522.53-1.56%5,665,150
Mar 3, 202622.5323.3822.4323.0122.880.79%5,255,397
Mar 2, 202622.8023.2322.4522.8322.700.66%5,379,807
Feb 27, 202622.7722.9522.3522.6822.560.13%6,455,647
Feb 26, 202621.5023.2520.8522.6522.5315.38%19,471,160
Feb 25, 202619.4019.6518.6819.6319.521.39%9,168,465
Feb 24, 202619.1219.6318.9419.3619.251.84%9,871,385
Feb 23, 202618.6119.0418.5619.0118.911.49%6,884,212
Feb 20, 202618.7318.8118.3918.7318.630.21%2,795,560
Feb 19, 202618.3918.8118.2918.6918.590.81%4,719,812
Feb 18, 202618.4818.6018.1418.5418.441.42%5,175,520
Feb 17, 202618.8718.9217.9718.2818.18-2.56%5,913,360
Feb 13, 202618.8519.1318.6118.7618.66-0.79%4,120,752
Feb 12, 202619.3319.4118.8718.9118.81-1.61%3,863,032
Feb 11, 202619.0019.4618.8719.2219.111.96%7,034,610
Feb 10, 202619.0219.0618.6618.8518.75-0.16%3,617,471
Feb 9, 202619.6519.7618.8618.8818.78-3.82%5,429,076
Feb 6, 202619.1319.6719.0219.6319.522.08%3,507,362
Feb 5, 202619.6219.8319.0719.2319.12-1.44%4,604,181
Feb 4, 202619.0719.5518.9219.5119.402.90%7,228,098
Feb 3, 202618.8019.0818.5918.9618.860.58%6,268,807
Feb 2, 202618.8319.2318.6118.8518.75-0.48%4,321,029
Jan 30, 202619.0019.1918.6418.9418.84-0.11%5,337,574
Jan 29, 202618.8419.1718.8418.9618.861.23%4,083,807
Jan 28, 202619.1919.2718.5018.7318.63-1.63%5,665,662
Jan 27, 202618.9919.1318.7619.0418.94-0.05%3,435,868
Jan 26, 202619.2319.6218.8919.0518.95-1.09%5,244,323
Jan 23, 202618.9119.4318.2519.2619.151.10%7,792,768
Jan 22, 202619.3319.5919.0119.0518.95-1.09%8,820,668
Jan 21, 202618.8119.2918.6119.2619.152.72%4,952,823
Jan 20, 202618.5818.8618.4318.7518.65-0.32%5,988,833
Jan 16, 202618.4818.9118.2618.8118.711.40%5,827,826
Jan 15, 202618.2618.7218.1118.5518.451.26%6,482,544
Jan 14, 202618.2518.5518.1418.3218.220.94%9,321,179
Jan 13, 202618.1718.2317.8918.1518.050.06%7,318,957
Jan 12, 202617.9118.1717.6818.1418.040.83%5,751,312
Jan 9, 202617.8318.1517.7017.9917.892.10%6,219,914
Jan 8, 202617.2218.3417.1717.6217.522.92%11,178,477
Jan 7, 202616.2617.6416.1817.1217.036.27%12,604,016
Jan 6, 202616.8016.8015.8316.1116.02-3.30%8,665,642
Jan 5, 202616.0016.7615.6616.6616.572.90%7,320,574
Jan 2, 202616.3216.4315.9916.1916.10-0.98%3,959,921
Dec 31, 202516.4616.6216.3216.3516.26-0.49%3,973,261
Dec 30, 202516.5316.7216.4316.4316.34-0.90%3,543,467
Dec 29, 202516.5516.7816.4716.5816.49-0.18%3,913,455
Dec 26, 202516.4316.6316.3016.6116.520.67%2,420,342
Dec 24, 202516.2816.5316.2816.5016.410.86%1,973,036
Dec 23, 202516.4416.5616.2216.3616.27-0.12%3,361,922
Dec 22, 202515.9016.3815.8816.3816.291.74%3,778,395
Dec 19, 202516.1316.3616.0816.1016.01-0.92%4,722,422
Dec 18, 202516.2816.4816.1716.2516.16-0.43%6,408,080
Dec 17, 202516.5516.8216.2316.3216.23-0.91%5,685,666
Dec 16, 202516.7416.8216.4116.4716.38-0.90%5,582,694
Dec 15, 202516.3316.6216.1816.6216.531.09%10,136,918
Dec 12, 202516.2516.4416.1016.4416.352.24%6,925,388
Dec 11, 202515.7816.2215.6516.0815.992.29%6,777,477
Dec 10, 202515.8416.0815.6615.7215.63-0.32%8,178,689
Dec 9, 202515.4315.8615.3315.7715.681.94%15,691,529
Dec 8, 202516.0016.0415.3915.4715.39-2.52%5,358,997
Dec 5, 202516.0016.2315.6515.8715.78-2.28%3,755,238
Dec 4, 202516.5616.7416.1616.2416.15-1.81%6,024,643
Dec 3, 202516.2016.7115.9916.5416.451.29%5,509,147
Dec 2, 202516.3816.7516.2316.3316.24-0.49%9,237,147
Dec 1, 202515.6916.5315.5616.4116.324.59%8,307,187
Nov 28, 202515.7316.1315.5015.6915.600.38%2,221,427
Nov 26, 202515.6115.9115.3615.6315.540.97%5,641,032
Nov 25, 202514.8615.4914.8615.4815.403.48%12,305,760
Nov 24, 202514.8615.2314.8014.9614.78-0.60%11,676,757
Nov 21, 202515.0115.4614.9315.0514.870.47%10,373,856
Nov 20, 202515.2915.5814.9514.9814.80-1.96%7,337,837
Nov 19, 202515.4715.5615.0715.2815.09-1.61%7,230,570
Nov 18, 202515.5515.8015.0915.5315.34-0.70%8,896,573
Nov 17, 202516.4116.6015.5815.6415.45-4.75%7,512,568
Nov 14, 202516.2216.7616.0416.4216.220.67%12,797,702
Nov 13, 202516.2916.8916.0016.3116.111.43%13,342,493
Nov 12, 202516.3916.3915.5016.0815.883.94%18,255,822
Nov 11, 202515.6316.0915.1115.4715.28-0.58%14,493,479
Nov 10, 202514.9615.9814.9315.5615.377.61%21,348,213
Nov 7, 202517.7417.9614.3614.4614.28-18.31%52,402,235
Nov 6, 202519.0419.8117.5017.7017.49-21.89%21,483,389
Nov 5, 202522.2923.1422.2722.6622.392.16%4,793,920
Nov 4, 202522.1022.2721.9622.1821.910.91%3,506,451
Nov 3, 202521.7522.1821.5121.9821.710.05%3,368,894
Oct 31, 202521.7022.1221.5421.9721.700.69%3,907,188
Oct 30, 202521.5521.8621.4321.8221.561.49%2,832,738
Oct 29, 202522.0422.1721.4221.5021.24-3.59%3,640,184
Oct 28, 202522.5022.5822.1622.3022.03-1.15%2,067,433
Oct 27, 202522.4822.6422.2422.5622.291.03%4,201,710
Oct 24, 202522.1822.4822.0622.3322.060.22%2,652,767
Oct 23, 202522.4922.6022.0022.2822.01-0.71%2,735,174
Oct 22, 202522.3122.4822.1322.4422.170.76%2,790,331
Oct 21, 202522.3122.3122.0922.2722.000.36%2,605,991
Oct 20, 202522.1122.4021.7422.1921.920.36%3,039,187
Oct 17, 202522.0322.2221.6622.1121.84-0.41%3,826,884
Oct 16, 202522.6022.6921.7522.2021.93-1.03%3,516,071
Oct 15, 202522.4122.5822.1222.4322.160.40%3,083,615
Oct 14, 202521.8822.3821.8122.3422.072.15%2,845,876
Oct 13, 202521.3721.8821.3721.8721.601.63%4,000,783