Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	21.50	23.25	20.85	22.65	22.53	15.38%	19,471,160
Feb 25, 2026	19.40	19.65	18.68	19.63	19.52	1.39%	9,168,465
Feb 24, 2026	19.12	19.63	18.94	19.36	19.25	1.84%	9,871,385
Feb 23, 2026	18.61	19.04	18.56	19.01	18.91	1.49%	6,884,212
Feb 20, 2026	18.73	18.81	18.39	18.73	18.63	0.21%	2,795,560
Feb 19, 2026	18.39	18.81	18.29	18.69	18.59	0.81%	4,719,812
Feb 18, 2026	18.48	18.60	18.14	18.54	18.44	1.42%	5,175,520
Feb 17, 2026	18.87	18.92	17.97	18.28	18.18	-2.56%	5,913,360
Feb 13, 2026	18.85	19.13	18.61	18.76	18.66	-0.79%	4,120,752
Feb 12, 2026	19.33	19.41	18.87	18.91	18.81	-1.61%	3,863,032
Feb 11, 2026	19.00	19.46	18.87	19.22	19.11	1.96%	7,034,610
Feb 10, 2026	19.02	19.06	18.66	18.85	18.75	-0.16%	3,617,471
Feb 9, 2026	19.65	19.76	18.86	18.88	18.78	-3.82%	5,429,076
Feb 6, 2026	19.13	19.67	19.02	19.63	19.52	2.08%	3,507,362
Feb 5, 2026	19.62	19.83	19.07	19.23	19.12	-1.44%	4,604,181
Feb 4, 2026	19.07	19.55	18.92	19.51	19.40	2.90%	7,228,098
Feb 3, 2026	18.80	19.08	18.59	18.96	18.86	0.58%	6,268,807
Feb 2, 2026	18.83	19.23	18.61	18.85	18.75	-0.48%	4,321,029
Jan 30, 2026	19.00	19.19	18.64	18.94	18.84	-0.11%	5,337,574
Jan 29, 2026	18.84	19.17	18.84	18.96	18.86	1.23%	4,083,807
Jan 28, 2026	19.19	19.27	18.50	18.73	18.63	-1.63%	5,665,662
Jan 27, 2026	18.99	19.13	18.76	19.04	18.94	-0.05%	3,435,868
Jan 26, 2026	19.23	19.62	18.89	19.05	18.95	-1.09%	5,244,323
Jan 23, 2026	18.91	19.43	18.25	19.26	19.15	1.10%	7,792,768
Jan 22, 2026	19.33	19.59	19.01	19.05	18.95	-1.09%	8,820,668
Jan 21, 2026	18.81	19.29	18.61	19.26	19.15	2.72%	4,952,823
Jan 20, 2026	18.58	18.86	18.43	18.75	18.65	-0.32%	5,988,833
Jan 16, 2026	18.48	18.91	18.26	18.81	18.71	1.40%	5,827,826
Jan 15, 2026	18.26	18.72	18.11	18.55	18.45	1.26%	6,482,544
Jan 14, 2026	18.25	18.55	18.14	18.32	18.22	0.94%	9,321,179
Jan 13, 2026	18.17	18.23	17.89	18.15	18.05	0.06%	7,318,957
Jan 12, 2026	17.91	18.17	17.68	18.14	18.04	0.83%	5,751,312
Jan 9, 2026	17.83	18.15	17.70	17.99	17.89	2.10%	6,219,914
Jan 8, 2026	17.22	18.34	17.17	17.62	17.52	2.92%	11,178,477
Jan 7, 2026	16.26	17.64	16.18	17.12	17.03	6.27%	12,604,016
Jan 6, 2026	16.80	16.80	15.83	16.11	16.02	-3.30%	8,665,642
Jan 5, 2026	16.00	16.76	15.66	16.66	16.57	2.90%	7,320,574
Jan 2, 2026	16.32	16.43	15.99	16.19	16.10	-0.98%	3,959,921
Dec 31, 2025	16.46	16.62	16.32	16.35	16.26	-0.49%	3,973,261
Dec 30, 2025	16.53	16.72	16.43	16.43	16.34	-0.90%	3,543,467
Dec 29, 2025	16.55	16.78	16.47	16.58	16.49	-0.18%	3,913,455
Dec 26, 2025	16.43	16.63	16.30	16.61	16.52	0.67%	2,420,342
Dec 24, 2025	16.28	16.53	16.28	16.50	16.41	0.86%	1,973,036
Dec 23, 2025	16.44	16.56	16.22	16.36	16.27	-0.12%	3,361,922
Dec 22, 2025	15.90	16.38	15.88	16.38	16.29	1.74%	3,778,395
Dec 19, 2025	16.13	16.36	16.08	16.10	16.01	-0.92%	4,722,422
Dec 18, 2025	16.28	16.48	16.17	16.25	16.16	-0.43%	6,408,080
Dec 17, 2025	16.55	16.82	16.23	16.32	16.23	-0.91%	5,685,666
Dec 16, 2025	16.74	16.82	16.41	16.47	16.38	-0.90%	5,582,694
Dec 15, 2025	16.33	16.62	16.18	16.62	16.53	1.09%	10,136,918
Dec 12, 2025	16.25	16.44	16.10	16.44	16.35	2.24%	6,925,388
Dec 11, 2025	15.78	16.22	15.65	16.08	15.99	2.29%	6,777,477
Dec 10, 2025	15.84	16.08	15.66	15.72	15.63	-0.32%	8,178,689
Dec 9, 2025	15.43	15.86	15.33	15.77	15.68	1.94%	15,691,529
Dec 8, 2025	16.00	16.04	15.39	15.47	15.39	-2.52%	5,358,997
Dec 5, 2025	16.00	16.23	15.65	15.87	15.78	-2.28%	3,755,238
Dec 4, 2025	16.56	16.74	16.16	16.24	16.15	-1.81%	6,024,643
Dec 3, 2025	16.20	16.71	15.99	16.54	16.45	1.29%	5,509,147