Primo Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.87	25.27	24.52	24.95	24.95	-0.12%	3,752,182
Jun 25, 2026	24.71	25.46	24.55	24.98	24.98	2.17%	3,126,955
Jun 24, 2026	24.47	25.11	24.37	24.45	24.45	0.78%	2,687,415
Jun 23, 2026	23.75	24.46	23.57	24.26	24.26	3.10%	2,804,656
Jun 22, 2026	24.32	24.41	23.50	23.53	23.53	-3.05%	2,162,959
Jun 18, 2026	24.06	24.38	23.57	24.27	24.27	2.41%	3,321,320
Jun 17, 2026	24.36	24.47	23.63	23.70	23.70	-2.79%	2,175,684
Jun 16, 2026	24.71	24.81	24.20	24.38	24.38	-0.89%	2,577,506
Jun 15, 2026	24.41	24.65	24.28	24.60	24.60	1.86%	2,246,547
Jun 12, 2026	23.71	24.47	23.71	24.15	24.15	2.59%	5,504,767
Jun 11, 2026	23.01	23.75	22.96	23.54	23.54	2.88%	3,570,635
Jun 10, 2026	23.42	23.65	22.67	22.88	22.88	-2.14%	2,790,504
Jun 9, 2026	23.31	23.48	23.02	23.38	23.38	0.82%	4,263,059
Jun 8, 2026	22.87	23.30	22.75	23.19	23.19	1.05%	2,814,081
Jun 5, 2026	22.93	23.39	22.83	22.95	22.95	-0.30%	4,095,340
Jun 4, 2026	24.32	24.32	22.91	23.02	23.02	-4.36%	3,268,106
Jun 3, 2026	24.53	24.72	23.85	24.19	24.07	-1.91%	3,830,611
Jun 2, 2026	24.68	24.97	24.39	24.66	24.54	0.69%	2,354,855
Jun 1, 2026	24.72	24.77	24.29	24.49	24.37	-1.25%	2,670,355
May 29, 2026	24.78	25.28	24.62	24.80	24.68	-0.28%	5,795,136
May 28, 2026	24.30	25.16	24.16	24.87	24.75	1.43%	2,966,818
May 27, 2026	24.19	24.76	24.04	24.52	24.40	2.29%	5,675,829
May 26, 2026	23.60	24.15	23.37	23.97	23.85	2.04%	5,141,344
May 22, 2026	23.27	23.76	23.10	23.49	23.37	1.73%	2,870,388
May 21, 2026	22.33	23.19	22.25	23.09	22.98	2.35%	2,322,297
May 20, 2026	22.48	22.78	22.06	22.56	22.45	0.36%	2,989,720
May 19, 2026	23.44	23.69	22.37	22.48	22.37	-4.34%	3,451,691
May 18, 2026	23.17	23.53	22.96	23.50	23.38	1.38%	4,485,318
May 15, 2026	23.29	23.32	22.96	23.18	23.07	-0.39%	2,276,822
May 14, 2026	23.68	23.96	23.17	23.27	23.15	-0.68%	3,498,145
May 13, 2026	23.50	23.55	22.95	23.43	23.31	0.13%	2,850,749
May 12, 2026	23.65	23.77	22.92	23.40	23.28	-0.93%	3,830,222
May 11, 2026	23.11	23.71	22.71	23.62	23.50	1.68%	5,955,507
May 8, 2026	22.35	24.17	22.07	23.23	23.11	4.45%	9,012,841
May 7, 2026	21.00	22.75	20.74	22.24	22.13	12.32%	9,928,262
May 6, 2026	20.61	20.70	19.51	19.80	19.70	-2.32%	6,281,769
May 5, 2026	20.11	20.40	19.80	20.27	20.17	0.90%	5,040,245
May 4, 2026	19.80	20.39	19.64	20.09	19.99	0.30%	4,498,857
May 1, 2026	20.54	20.69	19.76	20.03	19.93	-1.72%	3,442,748
Apr 30, 2026	19.50	20.49	19.27	20.38	20.28	5.60%	4,121,881
Apr 29, 2026	19.61	19.66	19.17	19.30	19.20	-1.98%	3,022,231
Apr 28, 2026	20.33	20.45	19.48	19.69	19.59	-1.99%	4,729,153
Apr 27, 2026	20.28	20.69	20.04	20.09	19.99	-1.52%	4,607,170
Apr 24, 2026	20.15	20.42	20.06	20.40	20.30	0.94%	2,338,711
Apr 23, 2026	20.18	20.58	20.10	20.21	20.11	0.65%	3,156,699
Apr 22, 2026	20.02	20.26	19.85	20.08	19.98	0.70%	2,355,919
Apr 21, 2026	20.49	20.66	19.84	19.94	19.84	-2.97%	3,545,529
Apr 20, 2026	20.75	21.05	20.31	20.55	20.45	-1.63%	5,070,403
Apr 17, 2026	20.42	21.33	20.32	20.89	20.79	2.75%	4,991,135
Apr 16, 2026	19.76	20.38	19.76	20.33	20.23	2.94%	3,057,263
Apr 15, 2026	19.72	19.92	19.38	19.75	19.65	0.15%	3,087,435
Apr 14, 2026	19.31	19.91	19.22	19.72	19.62	1.60%	3,630,758
Apr 13, 2026	19.41	19.67	19.03	19.41	19.31	-1.02%	2,307,463
Apr 10, 2026	20.13	20.13	19.39	19.61	19.51	-2.68%	5,140,714
Apr 9, 2026	19.37	20.22	19.25	20.15	20.05	3.12%	2,535,439
Apr 8, 2026	18.80	19.72	18.78	19.54	19.44	6.54%	4,307,057
Apr 7, 2026	18.97	19.14	18.19	18.34	18.25	-4.13%	2,147,880
Apr 6, 2026	18.86	19.35	18.80	19.13	19.04	2.19%	2,640,926
Apr 2, 2026	18.77	18.83	18.32	18.72	18.63	-0.79%	3,749,718
Apr 1, 2026	18.89	19.11	18.38	18.87	18.78	0.21%	6,122,134
Mar 31, 2026	18.66	19.06	18.40	18.83	18.74	2.00%	4,552,483
Mar 30, 2026	18.21	18.54	18.08	18.46	18.37	1.15%	5,791,620
Mar 27, 2026	18.22	18.35	17.88	18.25	18.16	2.07%	4,309,833
Mar 26, 2026	18.35	18.87	17.83	17.88	17.79	-2.93%	4,827,627
Mar 25, 2026	18.45	18.70	18.08	18.42	18.33	-0.49%	3,358,158
Mar 24, 2026	18.68	18.80	18.16	18.51	18.42	-1.49%	4,209,874
Mar 23, 2026	18.40	19.14	18.25	18.79	18.70	3.13%	6,520,533
Mar 20, 2026	19.23	19.30	18.18	18.22	18.13	-5.69%	8,874,235
Mar 19, 2026	19.86	19.97	19.29	19.32	19.22	-2.28%	6,515,747
Mar 18, 2026	20.45	20.60	19.75	19.77	19.67	-4.58%	4,403,779
Mar 17, 2026	20.45	21.01	20.37	20.72	20.62	2.83%	4,603,344
Mar 16, 2026	20.75	20.91	20.11	20.15	20.05	-2.94%	5,614,173
Mar 13, 2026	20.99	21.17	20.57	20.76	20.66	-0.43%	2,978,121
Mar 12, 2026	20.89	21.31	20.73	20.85	20.75	-0.71%	2,579,630
Mar 11, 2026	21.39	21.43	20.73	21.00	20.90	-1.82%	4,312,851
Mar 10, 2026	21.82	21.82	21.33	21.39	21.28	-1.56%	4,607,671
Mar 9, 2026	21.86	22.06	21.49	21.73	21.62	-1.41%	5,977,439
Mar 6, 2026	21.91	22.15	21.65	22.04	21.93	1.33%	5,732,448
Mar 5, 2026	22.75	22.84	21.63	21.87	21.64	-3.44%	5,611,704
Mar 4, 2026	22.96	23.09	22.56	22.65	22.41	-1.56%	5,665,150
Mar 3, 2026	22.53	23.38	22.43	23.01	22.77	0.79%	5,255,397
Mar 2, 2026	22.80	23.23	22.45	22.83	22.59	0.66%	5,379,807
Feb 27, 2026	22.77	22.95	22.35	22.68	22.44	0.13%	6,455,647
Feb 26, 2026	21.50	23.25	20.85	22.65	22.41	15.38%	19,471,160
Feb 25, 2026	19.40	19.65	18.68	19.63	19.43	1.39%	9,168,465
Feb 24, 2026	19.12	19.63	18.94	19.36	19.16	1.84%	9,871,385
Feb 23, 2026	18.61	19.04	18.56	19.01	18.81	1.49%	6,884,212
Feb 20, 2026	18.73	18.81	18.39	18.73	18.53	0.21%	2,795,560
Feb 19, 2026	18.39	18.81	18.29	18.69	18.50	0.81%	4,719,812
Feb 18, 2026	18.48	18.60	18.14	18.54	18.35	1.42%	5,175,520
Feb 17, 2026	18.87	18.92	17.97	18.28	18.09	-2.56%	5,913,360
Feb 13, 2026	18.85	19.13	18.61	18.76	18.56	-0.79%	4,120,752
Feb 12, 2026	19.33	19.41	18.87	18.91	18.71	-1.61%	3,863,032
Feb 11, 2026	19.00	19.46	18.87	19.22	19.02	1.96%	7,034,610
Feb 10, 2026	19.02	19.06	18.66	18.85	18.65	-0.16%	3,617,471
Feb 9, 2026	19.65	19.76	18.86	18.88	18.68	-3.82%	5,429,076
Feb 6, 2026	19.13	19.67	19.02	19.63	19.43	2.08%	3,507,362
Feb 5, 2026	19.62	19.83	19.07	19.23	19.03	-1.44%	4,604,181
Feb 4, 2026	19.07	19.55	18.92	19.51	19.31	2.90%	7,228,098
Feb 3, 2026	18.80	19.08	18.59	18.96	18.76	0.58%	6,268,807