Primo Brands Corporation (PRMB)

AI Score

Unlock

33.85

-0.28 (-0.82%)

At close: Apr 15, 2025, 3:59 PM

34.06

0.63%

Pre-market: Apr 16, 2025, 08:43 AM EDT

Primo Brands Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	34.43	34.43	35.14	35.14	33.36	33.36	33.85	33.85	-0.82%	3,408,237
Apr 14, 2025	34.24	34.24	34.30	34.30	33.50	33.50	34.13	34.13	1.04%	3,197,591
Apr 11, 2025	33.73	33.73	34.03	34.03	32.71	32.71	33.78	33.78	0.93%	5,650,901
Apr 10, 2025	33.66	33.66	33.87	33.87	32.44	32.44	33.47	33.47	-1.33%	3,919,300
Apr 9, 2025	32.59	32.59	34.44	34.44	31.85	31.85	33.92	33.92	3.38%	5,104,300
Apr 8, 2025	33.82	33.82	34.13	34.13	32.42	32.42	32.81	32.81	-0.52%	4,411,306
Apr 7, 2025	32.01	32.01	33.73	33.73	31.43	31.43	32.98	32.98	-1.20%	5,321,350
Apr 4, 2025	35.42	35.42	35.61	35.61	33.23	33.23	33.38	33.38	-6.31%	6,099,167
Apr 3, 2025	34.46	34.46	35.75	35.75	33.68	33.68	35.63	35.63	2.53%	6,477,300
Apr 2, 2025	35.20	35.20	35.54	35.54	34.72	34.72	34.75	34.75	-1.31%	6,007,231
Apr 1, 2025	35.52	35.52	35.60	35.60	34.81	34.81	35.21	35.21	-0.79%	4,495,556
Mar 31, 2025	34.73	34.73	35.85	35.85	34.17	34.17	35.49	35.49	0.54%	6,663,400
Mar 28, 2025	34.59	34.59	35.39	35.39	34.24	34.24	35.30	35.30	2.47%	9,883,824
Mar 27, 2025	33.85	33.85	34.48	34.48	33.62	33.62	34.45	34.45	1.15%	3,273,308
Mar 26, 2025	33.39	33.39	34.22	34.22	33.25	33.25	34.06	34.06	1.61%	4,552,800
Mar 25, 2025	32.03	32.03	33.53	33.53	31.91	31.91	33.52	33.52	4.46%	4,714,718
Mar 24, 2025	32.63	32.63	33.13	33.13	31.70	31.70	32.09	32.09	-0.62%	4,911,200
Mar 21, 2025	32.16	32.16	32.57	32.57	31.83	31.83	32.29	32.29	-0.34%	4,341,600
Mar 20, 2025	31.87	31.87	32.45	32.45	31.74	31.74	32.40	32.40	1.35%	2,171,300
Mar 19, 2025	31.97	31.97	32.12	32.12	31.44	31.44	31.97	31.97	0.47%	1,674,423
Mar 18, 2025	32.17	32.17	32.40	32.40	31.65	31.65	31.82	31.82	-1.43%	3,316,332
Mar 17, 2025	31.85	31.85	32.28	32.28	31.71	31.71	32.28	32.28	1.06%	3,411,214
Mar 14, 2025	31.36	31.36	32.10	32.10	31.00	31.00	31.94	31.94	2.31%	3,187,600
Mar 13, 2025	30.90	30.90	31.58	31.58	30.54	30.54	31.22	31.22	-0.32%	10,647,011
Mar 12, 2025	30.79	30.79	31.57	31.57	30.45	30.45	31.32	31.32	3.30%	6,799,500
Mar 11, 2025	30.26	30.26	30.90	30.90	29.91	29.91	30.32	30.32	1.44%	21,706,911
Mar 10, 2025	30.35	30.35	31.00	31.00	29.71	29.71	29.89	29.89	-5.44%	6,848,418
Mar 7, 2025	32.14	32.14	32.55	32.55	30.39	30.39	31.61	31.61	-2.38%	3,615,445
Mar 6, 2025	32.65	32.55	33.30	33.20	31.99	31.89	32.38	32.28	-1.67%	3,058,617
Mar 5, 2025	32.68	32.58	33.75	33.65	32.68	32.58	32.93	32.83	-0.60%	1,494,646
Mar 4, 2025	32.99	32.89	33.81	33.71	32.46	32.36	33.13	33.03	-0.45%	3,013,800
Mar 3, 2025	33.35	33.25	33.83	33.73	32.79	32.69	33.28	33.18	-1.22%	4,274,937
Feb 28, 2025	34.25	34.15	34.25	34.15	32.62	32.52	33.69	33.59	0.09%	5,406,644
Feb 27, 2025	33.92	33.82	34.48	34.38	32.99	32.89	33.66	33.56	-0.53%	2,466,332
Feb 26, 2025	33.62	33.52	34.38	34.28	33.42	33.32	33.84	33.74	0.42%	1,979,128
Feb 25, 2025	34.98	34.88	34.98	34.88	33.47	33.37	33.70	33.60	-3.16%	2,998,700
Feb 24, 2025	34.41	34.30	35.25	35.14	34.25	34.14	34.80	34.69	2.14%	2,998,900
Feb 21, 2025	33.14	33.03	34.53	34.42	32.61	32.50	34.07	33.96	4.54%	3,781,605
Feb 20, 2025	31.88	31.78	33.22	33.12	31.00	30.90	32.59	32.49	-0.70%	3,791,156
Feb 19, 2025	32.39	32.29	33.38	33.28	32.33	32.23	32.82	32.72	0.31%	3,332,925
Feb 18, 2025	33.00	32.90	33.33	33.23	32.45	32.35	32.72	32.62	-1.36%	1,543,000
Feb 14, 2025	33.59	33.49	33.89	33.79	33.13	33.03	33.17	33.07	-1.13%	1,792,147
Feb 13, 2025	33.45	33.35	33.74	33.64	33.14	33.04	33.55	33.45	0.51%	1,610,141
Feb 12, 2025	33.40	33.30	33.78	33.68	32.92	32.82	33.38	33.28	-0.51%	2,102,821
Feb 11, 2025	33.41	33.31	34.02	33.92	33.13	33.03	33.55	33.45	1.08%	1,888,400
Feb 10, 2025	33.55	33.45	33.89	33.79	33.11	33.01	33.19	33.09	-0.87%	1,031,055
Feb 7, 2025	33.50	33.40	33.73	33.63	33.01	32.91	33.48	33.38	-0.18%	1,155,713
Feb 6, 2025	33.77	33.67	34.04	33.94	33.49	33.39	33.54	33.44	0.06%	1,045,464
Feb 5, 2025	33.72	33.62	34.14	34.04	32.91	32.81	33.52	33.42	1.24%	2,195,803
Feb 4, 2025	32.94	32.84	33.17	33.07	32.42	32.32	33.11	33.01	0.70%	1,121,763