Primo Brands Corporation Class A Common Stock (PRMB)

Historical Prices For Primo Brands Corporation Class A Common Stock (PRMB)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	16.38	16.75	16.23	16.33	9,237,096	16.33
12/01/2025	15.69	16.53	15.56	16.41	8,306,883	16.41
11/28/2025	15.73	16.13	15.50	15.69	2,221,427	15.69
11/26/2025	15.61	15.91	15.36	15.63	5,641,034	15.63
11/25/2025	14.86	15.49	14.86	15.48	12,424,941	15.48
11/24/2025	14.86	15.22	14.80	14.96	10,057,755	14.86
11/21/2025	15.01	15.46	14.93	15.05	10,373,857	14.95
11/20/2025	15.29	15.58	14.95	14.98	7,335,969	14.88
11/19/2025	15.47	15.56	15.07	15.28	7,230,570	15.18
11/18/2025	15.55	15.80	15.09	15.53	8,896,539	15.43
11/17/2025	16.41	16.60	15.58	15.64	7,512,447	15.54
11/14/2025	16.22	16.75	16.04	16.42	12,797,714	16.31
11/13/2025	16.29	16.89	16.00	16.31	13,342,212	16.20
11/12/2025	16.39	16.39	15.50	16.08	18,255,303	15.97
11/11/2025	15.63	16.09	15.11	15.47	14,493,336	15.37
11/10/2025	14.96	15.98	14.93	15.56	21,357,666	15.46
11/07/2025	17.74	17.95	14.36	14.46	52,402,301	14.36
11/06/2025	19.04	19.81	17.50	17.70	21,483,081	17.58
11/05/2025	22.29	23.14	22.27	22.66	4,793,885	22.51
11/04/2025	22.10	22.27	21.95	22.18	3,506,252	22.03
11/03/2025	21.75	22.18	21.51	21.98	3,368,895	21.83
10/31/2025	21.70	22.11	21.54	21.97	3,907,190	21.82
10/30/2025	21.55	21.86	21.43	21.82	2,832,925	21.67
10/29/2025	22.04	22.16	21.42	21.50	3,640,182	21.36
10/28/2025	22.50	22.58	22.16	22.30	2,067,433	22.15
10/27/2025	22.48	22.64	22.24	22.56	4,201,711	22.41
10/24/2025	22.18	22.48	22.06	22.33	2,652,767	22.18
10/23/2025	22.49	22.60	22.00	22.28	2,735,174	22.13
10/22/2025	22.31	22.48	22.13	22.44	2,790,331	22.29
10/21/2025	22.31	22.31	22.09	22.27	2,605,904	22.12
10/20/2025	22.11	22.39	21.74	22.19	3,039,182	22.04
10/17/2025	22.03	22.22	21.66	22.11	3,826,884	21.96
10/16/2025	22.60	22.69	21.75	22.20	3,516,012	22.05
10/15/2025	22.41	22.58	22.12	22.43	3,083,615	22.28
10/14/2025	21.88	22.38	21.80	22.34	2,845,867	22.19
10/13/2025	21.37	21.88	21.37	21.87	4,000,783	21.72
10/10/2025	22.36	22.61	21.51	21.52	3,711,004	21.38
10/09/2025	21.99	22.39	21.88	22.37	3,085,656	22.22
10/08/2025	21.88	21.99	21.52	21.86	2,831,473	21.71
10/07/2025	21.86	21.98	21.55	21.95	4,101,412	21.80
10/06/2025	22.00	22.25	21.45	21.50	4,482,273	21.36
10/03/2025	22.07	22.35	22.02	22.10	2,751,017	21.95
10/02/2025	21.82	22.05	21.56	22.03	3,183,079	21.88
10/01/2025	22.08	22.35	21.91	21.91	4,985,168	21.76
9/30/2025	22.13	22.24	21.95	22.10	4,658,005	21.95
9/29/2025	22.23	22.33	22.02	22.25	3,165,769	22.10
9/26/2025	22.50	22.59	21.91	22.19	5,456,650	22.04
9/25/2025	22.50	22.61	22.16	22.48	5,531,676	22.33
9/24/2025	22.13	22.40	22.12	22.33	3,855,836	22.18
9/23/2025	22.22	22.34	21.81	22.34	4,154,133	22.19
9/22/2025	22.42	22.49	21.89	22.26	4,491,702	22.11
9/19/2025	22.39	22.52	22.22	22.48	7,651,566	22.33
9/18/2025	22.53	22.74	22.32	22.35	5,443,570	22.20
9/17/2025	22.71	22.91	22.50	22.60	5,698,898	22.45
9/16/2025	22.72	22.84	22.49	22.61	6,461,646	22.46
9/15/2025	23.91	24.13	22.43	22.43	9,887,657	22.28
9/12/2025	24.38	24.38	23.96	24.03	3,603,961	23.87
9/11/2025	24.10	24.53	24.10	24.32	3,880,339	24.16
9/10/2025	24.36	24.55	24.16	24.42	3,782,392	24.26
9/09/2025	24.48	24.71	24.29	24.47	4,060,313	24.31
9/08/2025	25.17	25.32	24.48	24.55	5,503,524	24.39
9/05/2025	25.09	25.30	24.86	25.24	4,442,434	25.07
9/04/2025	24.43	25.43	24.43	25.11	5,440,425	24.94
9/03/2025	24.89	25.03	24.27	24.40	6,533,212	24.24