Primo Brands Corporation - PRMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	31.01	31.48	31.48	31.49	30.63	7.24M
June 05, 2025	31.25	30.79	30.69	31.42	30.62	8.1M
June 04, 2025	32.1	31.38	31.28	32.1	31.23	7.55M
June 03, 2025	32.38	31.88	31.78	32.44	31.74	4.82M
June 02, 2025	32.92	32.15	32.05	33.04	31.56	6.27M
May 30, 2025	32.84	33.06	33.06	33.17	32.76	6.07M
May 29, 2025	32.71	32.83	32.83	32.99	32.09	2.84M
May 28, 2025	32.85	32.71	32.71	33.29	32.57	5.72M
May 27, 2025	32.1	32.22	32.22	32.34	31.71	5.24M
May 23, 2025	31.37	31.87	31.87	32	31.15	4.92M
May 22, 2025	31.93	31.26	31.26	32.1	31.24	4.7M
May 21, 2025	32.25	31.9	31.9	32.38	31.75	4.77M
May 20, 2025	31.68	32.4	32.4	32.46	31.46	5.57M
May 19, 2025	32.25	31.66	31.66	32.47	31.6	5.25M
May 16, 2025	32.22	32.32	32.32	32.38	31.59	6.97M
May 15, 2025	31.84	32.16	32.16	32.2	31.77	5.22M
May 14, 2025	32.04	31.88	31.88	32.35	31.4	11.07M
May 13, 2025	32.11	32.2	32.2	32.64	31.83	9.7M
May 12, 2025	32.2	31.8	31.8	32.25	31.41	6.4M
May 09, 2025	32.76	31.94	31.94	33.15	31.84	20.1M
May 08, 2025	32.25	32.32	32.32	33.7	30.77	7.2M
May 07, 2025	33.25	32.86	32.86	33.29	32.48	4.86M
May 06, 2025	32.86	33.05	33.05	33.15	32.66	3.83M
May 05, 2025	33.07	33.23	33.23	33.33	32.78	4.37M
May 02, 2025	32.72	33.05	33.05	33.28	32.72	3.32M
May 01, 2025	32.68	32.91	32.91	33.15	32.41	3.34M
April 30, 2025	32.74	32.67	32.67	32.98	31.97	2.23M
April 29, 2025	31.82	32.55	32.55	32.68	31.71	2.45M
April 28, 2025	32.46	31.95	31.95	32.46	31.69	2.66M
April 25, 2025	32.36	32.52	32.52	32.72	31.88	2.78M
April 24, 2025	33.16	32.43	32.43	33.37	32.25	3.02M
April 23, 2025	33.08	33.18	33.18	33.4	32.67	3.19M
April 22, 2025	33.02	32.95	32.95	33.11	32.43	2.85M
April 21, 2025	33.35	32.22	32.22	33.71	31.58	3.58M
April 17, 2025	33.08	33.55	33.55	33.85	33.08	2.76M
April 16, 2025	33.64	33.09	33.09	33.71	32.85	3.37M
April 15, 2025	34.43	33.85	33.85	35.14	33.36	3.41M
April 14, 2025	34.24	34.13	34.13	34.3	33.5	3.2M
April 11, 2025	33.73	33.78	33.78	34.03	32.71	5.65M
April 10, 2025	33.66	33.47	33.47	33.87	32.44	3.92M
April 09, 2025	32.59	33.92	33.92	34.44	31.85	5.1M
April 08, 2025	33.82	32.81	32.81	34.13	32.42	4.41M
April 07, 2025	32.01	32.98	32.98	33.73	31.43	5.32M
April 04, 2025	35.42	33.38	33.38	35.61	33.23	6.1M
April 03, 2025	34.46	35.63	35.63	35.75	33.68	6.48M
April 02, 2025	35.2	34.75	34.75	35.54	34.72	6.01M
April 01, 2025	35.52	35.21	35.21	35.6	34.81	4.5M
March 31, 2025	34.73	35.49	35.49	35.85	34.17	6.66M
March 28, 2025	34.59	35.3	35.3	35.39	34.24	9.88M
March 27, 2025	33.85	34.45	34.45	34.48	33.62	3.27M
March 26, 2025	33.39	34.06	34.06	34.22	33.25	4.55M
March 25, 2025	32.03	33.52	33.52	33.53	31.91	4.71M
March 24, 2025	32.63	32.09	32.09	33.13	31.7	4.91M
March 21, 2025	32.16	32.29	32.29	32.57	31.83	4.34M
March 20, 2025	31.87	32.4	32.4	32.45	31.74	2.17M
March 19, 2025	31.97	31.97	31.97	32.12	31.44	1.67M
March 18, 2025	32.17	31.82	31.82	32.4	31.65	3.32M
March 17, 2025	31.85	32.28	32.28	32.28	31.71	3.41M
March 14, 2025	31.36	31.94	31.94	32.1	31	3.19M
March 13, 2025	30.9	31.22	31.22	31.58	30.54	10.65M

Primo Brands Corporation (PRMB) NYSE