Primo Brands Corporation (PRMB)
30.91
-0.41 (-1.31%)
At close: Mar 13, 2025, 12:51 PM
PRMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 30.79 | 31.57 | 30.45 | 31.32 | 1.00 | 3.30% | 6,796,876 |
| Mar 11, 2025 | 30.26 | 30.90 | 29.91 | 30.32 | 0.43 | 1.44% | 21,706,911 |
| Mar 10, 2025 | 30.35 | 31.00 | 29.71 | 29.89 | -1.72 | -5.44% | 6,848,418 |
| Mar 7, 2025 | 32.14 | 32.55 | 30.39 | 31.61 | -0.77 | -2.38% | 3,615,445 |
| Mar 6, 2025 | 32.65 | 33.30 | 31.99 | 32.38 | -0.55 | -1.67% | 3,058,617 |
| Mar 5, 2025 | 32.68 | 33.75 | 32.68 | 32.93 | -0.20 | -0.60% | 1,494,646 |
| Mar 4, 2025 | 32.99 | 33.81 | 32.46 | 33.13 | -0.15 | -0.45% | 3,013,800 |
| Mar 3, 2025 | 33.35 | 33.83 | 32.79 | 33.28 | -0.41 | -1.22% | 4,274,937 |
| Feb 28, 2025 | 34.25 | 34.25 | 32.62 | 33.69 | 0.03 | 0.09% | 5,406,644 |
| Feb 27, 2025 | 33.92 | 34.48 | 32.99 | 33.66 | -0.18 | -0.53% | 2,466,332 |
| Feb 26, 2025 | 33.62 | 34.38 | 33.42 | 33.84 | 0.14 | 0.42% | 1,979,128 |
| Feb 25, 2025 | 34.98 | 34.98 | 33.47 | 33.70 | -1.10 | -3.16% | 2,998,700 |
| Feb 24, 2025 | 34.41 | 35.25 | 34.25 | 34.80 | 0.73 | 2.14% | 2,998,900 |
| Feb 21, 2025 | 33.14 | 34.53 | 32.61 | 34.07 | 1.48 | 4.54% | 3,781,605 |
| Feb 20, 2025 | 31.88 | 33.22 | 31.00 | 32.59 | -0.23 | -0.70% | 3,791,156 |
| Feb 19, 2025 | 32.39 | 33.38 | 32.33 | 32.82 | 0.10 | 0.31% | 3,332,925 |
| Feb 18, 2025 | 33.00 | 33.33 | 32.45 | 32.72 | -0.45 | -1.36% | 1,543,000 |
| Feb 14, 2025 | 33.59 | 33.89 | 33.13 | 33.17 | -0.38 | -1.13% | 1,792,147 |
| Feb 13, 2025 | 33.45 | 33.74 | 33.14 | 33.55 | 0.17 | 0.51% | 1,610,141 |
| Feb 12, 2025 | 33.40 | 33.78 | 32.92 | 33.38 | -0.17 | -0.51% | 2,102,821 |
| Feb 11, 2025 | 33.41 | 34.02 | 33.13 | 33.55 | 0.36 | 1.08% | 1,888,400 |
| Feb 10, 2025 | 33.55 | 33.89 | 33.11 | 33.19 | -0.29 | -0.87% | 1,031,055 |
| Feb 7, 2025 | 33.50 | 33.73 | 33.01 | 33.48 | -0.06 | -0.18% | 1,155,713 |
| Feb 6, 2025 | 33.77 | 34.04 | 33.49 | 33.54 | 0.02 | 0.06% | 1,045,464 |
| Feb 5, 2025 | 33.72 | 34.14 | 32.91 | 33.52 | 0.41 | 1.24% | 2,195,803 |
| Feb 4, 2025 | 32.94 | 33.17 | 32.42 | 33.11 | 0.23 | 0.70% | 1,121,763 |
| Feb 3, 2025 | 31.79 | 33.57 | 31.50 | 32.88 | 0.51 | 1.58% | 1,909,200 |
| Jan 31, 2025 | 33.11 | 33.11 | 32.08 | 32.37 | -0.85 | -2.56% | 1,967,400 |
| Jan 30, 2025 | 32.86 | 33.41 | 32.48 | 33.22 | 0.88 | 2.72% | 1,446,400 |
| Jan 29, 2025 | 32.97 | 33.08 | 32.16 | 32.34 | -0.57 | -1.73% | 1,042,800 |
| Jan 28, 2025 | 32.63 | 32.93 | 32.41 | 32.91 | 0.24 | 0.73% | 1,139,247 |
| Jan 27, 2025 | 32.73 | 33.38 | 32.36 | 32.67 | -0.05 | -0.15% | 1,370,553 |
| Jan 24, 2025 | 32.60 | 32.85 | 32.17 | 32.72 | 0.15 | 0.46% | 1,178,451 |
| Jan 23, 2025 | 32.74 | 32.87 | 32.20 | 32.57 | -0.08 | -0.25% | 928,030 |
| Jan 22, 2025 | 33.02 | 33.12 | 32.56 | 32.65 | -0.35 | -1.06% | 1,149,500 |
| Jan 21, 2025 | 33.00 | 33.65 | 32.46 | 33.00 | 0.21 | 0.64% | 1,511,000 |
| Jan 17, 2025 | 32.38 | 33.05 | 32.15 | 32.79 | 0.53 | 1.64% | 1,674,305 |
| Jan 16, 2025 | 32.13 | 32.48 | 31.72 | 32.26 | 0.13 | 0.40% | 1,789,922 |
| Jan 15, 2025 | 31.55 | 32.20 | 31.00 | 32.13 | 1.05 | 3.38% | 2,652,710 |
| Jan 14, 2025 | 30.50 | 31.19 | 30.30 | 31.08 | 0.48 | 1.57% | 1,853,458 |
| Jan 13, 2025 | 30.70 | 31.14 | 30.18 | 30.60 | -0.20 | -0.65% | 1,621,000 |
| Jan 10, 2025 | 30.60 | 31.13 | 29.90 | 30.80 | -0.05 | -0.16% | 2,567,412 |
| Jan 8, 2025 | 32.03 | 32.03 | 30.60 | 30.85 | -0.84 | -2.65% | 2,083,018 |
| Jan 7, 2025 | 32.16 | 32.40 | 31.41 | 31.69 | -0.16 | -0.50% | 3,111,043 |
| Jan 6, 2025 | 31.86 | 31.94 | 31.04 | 31.85 | 0.78 | 2.51% | 3,098,319 |
| Jan 3, 2025 | 31.28 | 31.66 | 30.47 | 31.07 | 0.08 | 0.26% | 2,460,500 |
| Jan 2, 2025 | 30.79 | 31.38 | 30.13 | 30.99 | 0.22 | 0.71% | 3,590,027 |
| Dec 31, 2024 | 30.77 | 30.99 | 30.22 | 30.77 | 0.20 | 0.65% | 1,624,502 |
| Dec 30, 2024 | 30.86 | 31.16 | 30.55 | 30.57 | -0.58 | -1.86% | 2,244,108 |
| Dec 27, 2024 | 31.05 | 31.31 | 30.67 | 31.15 | 0.06 | 0.19% | 1,049,800 |