Skip to main content
Primo Brands Corporation (PRMB)
NYSE: PRMB · Real-Time Price · USD
15.87
-0.37 (-2.28%)
At close: Dec 5, 2025, 4:00 PM EST
16.18
+0.31 (1.95%)
After-hours: Dec 5, 2025, 7:38 PM EST

Primo Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.2315.6515.8715.87-2.28%3,755,012
Dec 4, 202516.5616.7416.1616.2416.24-1.81%6,018,088
Dec 3, 202516.2016.7115.9916.5416.541.29%5,364,968
Dec 2, 202516.3816.7516.2316.3316.33-0.49%9,037,070
Dec 1, 202515.6916.5315.5616.4116.414.59%8,306,824
Nov 28, 202515.7316.1315.5015.6915.690.38%2,213,462
Nov 26, 202515.6115.9115.3615.6315.630.97%5,640,827
Nov 25, 202514.8615.4914.8615.4815.483.48%12,295,759
Nov 24, 202514.8615.2314.8014.9614.86-0.60%10,048,842
Nov 21, 202515.0115.4614.9315.0514.950.47%10,373,856
Nov 20, 202515.2915.5814.9514.9814.88-1.96%7,337,837
Nov 19, 202515.4715.5615.0715.2815.18-1.61%7,230,570
Nov 18, 202515.5515.8015.0915.5315.43-0.70%8,896,573
Nov 17, 202516.4116.6015.5815.6415.54-4.75%7,512,568
Nov 14, 202516.2216.7616.0416.4216.310.67%12,797,702
Nov 13, 202516.2916.8916.0016.3116.201.43%13,342,493
Nov 12, 202516.3916.3915.5016.0815.973.94%18,255,822
Nov 11, 202515.6316.0915.1115.4715.37-0.58%14,493,479
Nov 10, 202514.9615.9814.9315.5615.467.61%21,348,213
Nov 7, 202517.7417.9614.3614.4614.36-18.31%52,402,235
Nov 6, 202519.0419.8117.5017.7017.58-21.89%21,483,389
Nov 5, 202522.2923.1422.2722.6622.512.16%4,793,920
Nov 4, 202522.1022.2721.9622.1822.030.91%3,506,451
Nov 3, 202521.7522.1821.5121.9821.830.05%3,368,894
Oct 31, 202521.7022.1221.5421.9721.820.69%3,907,188
Oct 30, 202521.5521.8621.4321.8221.671.49%2,832,738
Oct 29, 202522.0422.1721.4221.5021.36-3.59%3,640,184
Oct 28, 202522.5022.5822.1622.3022.15-1.15%2,067,433
Oct 27, 202522.4822.6422.2422.5622.411.03%4,201,710
Oct 24, 202522.1822.4822.0622.3322.180.22%2,652,767
Oct 23, 202522.4922.6022.0022.2822.13-0.71%2,735,174
Oct 22, 202522.3122.4822.1322.4422.290.76%2,790,331
Oct 21, 202522.3122.3122.0922.2722.120.36%2,605,991
Oct 20, 202522.1122.4021.7422.1922.040.36%3,039,187
Oct 17, 202522.0322.2221.6622.1121.96-0.41%3,826,884
Oct 16, 202522.6022.6921.7522.2022.05-1.03%3,516,071
Oct 15, 202522.4122.5822.1222.4322.280.40%3,083,615
Oct 14, 202521.8822.3821.8122.3422.192.15%2,845,876
Oct 13, 202521.3721.8821.3721.8721.721.63%4,000,783
Oct 10, 202522.3622.6121.5121.5221.38-3.80%3,711,003
Oct 9, 202521.9922.3921.8822.3722.222.33%3,085,661
Oct 8, 202521.8821.9921.5221.8621.71-0.41%2,831,498
Oct 7, 202521.8621.9821.5521.9521.802.09%4,101,412
Oct 6, 202522.0022.2521.4621.5021.36-2.71%4,482,305
Oct 3, 202522.0722.3522.0222.1021.950.32%2,751,017
Oct 2, 202521.8222.0521.5622.0321.880.55%3,183,080
Oct 1, 202522.0822.3521.9121.9121.76-0.86%4,985,168
Sep 30, 202522.1322.2421.9522.1021.95-0.67%4,658,001
Sep 29, 202522.2322.3322.0222.2522.100.27%3,165,769
Sep 26, 202522.5022.5921.9222.1922.04-1.29%5,453,638
Sep 25, 202522.5022.6222.1722.4822.330.67%5,531,675
Sep 24, 202522.1322.4022.1222.3322.18-0.04%3,855,840
Sep 23, 202522.2222.3421.8122.3422.190.36%4,154,914
Sep 22, 202522.4222.4921.8922.2622.11-0.98%4,491,711
Sep 19, 202522.3922.5322.2222.4822.330.58%7,651,565
Sep 18, 202522.5322.7422.3222.3522.20-1.11%5,443,574
Sep 17, 202522.7122.9122.5022.6022.45-0.04%5,699,500
Sep 16, 202522.7222.8422.4922.6122.460.80%6,461,696
Sep 15, 202523.9124.1322.4322.4322.28-6.66%9,887,633
Sep 12, 202524.3824.3823.9624.0323.87-1.19%3,603,960
Sep 11, 202524.1024.5324.1024.3224.16-0.41%3,780,556
Sep 10, 202524.3624.5524.1724.4224.26-0.20%3,782,391
Sep 9, 202524.4824.7124.2924.4724.31-0.33%4,060,318
Sep 8, 202525.1725.3224.4924.5524.39-2.73%5,503,512
Sep 5, 202525.0925.3024.8625.2425.070.52%4,442,434
Sep 4, 202524.4325.4424.4325.1124.942.91%5,440,424
Sep 3, 202524.8925.0324.2824.4024.24-2.28%6,259,032
Sep 2, 202525.1125.1124.7824.9724.80-0.56%4,435,444
Aug 29, 202525.1625.4124.9825.1124.940.36%4,532,507
Aug 28, 202525.4025.6124.9225.0224.85-1.81%6,059,076
Aug 27, 202524.7825.5324.7525.4825.312.49%5,158,139
Aug 26, 202524.7524.9524.5124.8624.690.20%4,742,713
Aug 25, 202524.7325.2424.6424.8124.640.36%4,342,645
Aug 22, 202524.8325.0324.5924.7224.56-0.76%3,945,275
Aug 21, 202524.9825.0724.8124.9124.74-0.64%3,623,772
Aug 20, 202524.9325.1724.6325.0724.801.01%5,874,376
Aug 19, 202524.9925.2024.6224.8224.56-0.88%4,077,366
Aug 18, 202524.7125.0724.6225.0424.772.04%4,540,448
Aug 15, 202524.6324.8824.4024.5424.28-0.12%5,734,545
Aug 14, 202524.3824.7924.0824.5724.310.66%6,822,750
Aug 13, 202524.1224.4623.8724.4124.151.12%4,831,731
Aug 12, 202524.0124.3723.7224.1423.880.21%7,143,727
Aug 11, 202523.9324.7823.8124.0923.831.69%12,238,915
Aug 8, 202523.8924.0123.0523.6923.44-1.29%10,649,808
Aug 7, 202523.9924.5522.6424.0023.74-9.13%21,425,469
Aug 6, 202526.7226.9226.0526.4126.13-0.86%12,637,865
Aug 5, 202526.9127.0126.5026.6426.36-0.97%7,041,556
Aug 4, 202527.2127.3526.7926.9026.61-0.55%7,352,155
Aug 1, 202527.7427.7927.0327.0526.76-2.03%5,842,975
Jul 31, 202527.8428.1727.4527.6127.32-1.32%5,458,532
Jul 30, 202528.1328.4827.9427.9827.68-0.96%4,140,612
Jul 29, 202528.5828.8728.0928.2527.95-0.28%5,506,728
Jul 28, 202528.9229.0028.2328.3328.03-2.31%3,584,454
Jul 25, 202528.8229.0228.6329.0028.690.97%2,273,309
Jul 24, 202528.7428.8428.6128.7228.410.35%3,522,184
Jul 23, 202529.0029.2028.4628.6228.32-1.31%4,208,440
Jul 22, 202529.0529.2328.8329.0028.69-3,512,811
Jul 21, 202528.7829.0728.5129.0028.69-0.07%4,332,685
Jul 18, 202529.0029.2128.6629.0228.711.26%5,673,249
Jul 17, 202528.6428.8928.5728.6628.360.07%3,289,017