Primo Brands Corporation Class A Common Stock (PRMB)

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

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2025	16.29	16.89	16.00	16.31	13,342,212	16.31
11/12/2025	16.39	16.39	15.50	16.08	18,255,303	16.08
11/11/2025	15.63	16.09	15.11	15.47	14,493,336	15.47
11/10/2025	14.96	15.98	14.93	15.56	21,357,666	15.56
11/07/2025	17.74	17.95	14.36	14.46	52,402,301	14.46
11/06/2025	19.04	19.81	17.50	17.70	21,483,081	17.70
11/05/2025	22.29	23.14	22.27	22.66	4,793,885	22.66
11/04/2025	22.10	22.27	21.95	22.18	3,506,252	22.18
11/03/2025	21.75	22.18	21.51	21.98	3,368,895	21.98
10/31/2025	21.70	22.11	21.54	21.97	3,907,190	21.97
10/30/2025	21.55	21.86	21.43	21.82	2,832,925	21.82
10/29/2025	22.04	22.16	21.42	21.50	3,640,182	21.50
10/28/2025	22.50	22.58	22.16	22.30	2,067,433	22.30
10/27/2025	22.48	22.64	22.24	22.56	4,201,711	22.56
10/24/2025	22.18	22.48	22.06	22.33	2,652,767	22.33
10/23/2025	22.49	22.60	22.00	22.28	2,735,174	22.28
10/22/2025	22.31	22.48	22.13	22.44	2,790,331	22.44
10/21/2025	22.31	22.31	22.09	22.27	2,605,904	22.27
10/20/2025	22.11	22.39	21.74	22.19	3,039,182	22.19
10/17/2025	22.03	22.22	21.66	22.11	3,826,884	22.11
10/16/2025	22.60	22.69	21.75	22.20	3,516,012	22.20
10/15/2025	22.41	22.58	22.12	22.43	3,083,615	22.43
10/14/2025	21.88	22.38	21.80	22.34	2,845,867	22.34
10/13/2025	21.37	21.88	21.37	21.87	4,000,783	21.87
10/10/2025	22.36	22.61	21.51	21.52	3,711,004	21.52
10/09/2025	21.99	22.39	21.88	22.37	3,085,656	22.37
10/08/2025	21.88	21.99	21.88	21.86	2,831,473	21.86
10/07/2025	21.86	21.98	21.55	21.95	4,101,412	21.95
10/06/2025	22.00	22.25	21.45	21.50	4,482,273	21.50
10/03/2025	22.07	22.35	22.02	22.10	2,751,017	22.10
10/02/2025	21.82	22.05	21.56	22.03	3,183,079	22.03
10/01/2025	22.08	22.35	21.91	21.91	4,985,168	21.91
9/30/2025	22.13	22.24	21.95	22.10	4,658,005	22.10
9/29/2025	22.23	22.33	22.02	22.25	3,165,769	22.25
9/26/2025	22.50	22.59	21.91	22.19	5,456,650	22.19
9/25/2025	22.50	22.61	22.16	22.48	5,531,676	22.48
9/24/2025	22.13	22.40	22.12	22.33	3,855,836	22.33
9/23/2025	22.22	22.34	21.81	22.34	4,154,133	22.34
9/22/2025	22.42	22.49	21.89	22.26	4,491,702	22.26
9/19/2025	22.39	22.52	22.22	22.48	7,651,566	22.48
9/18/2025	22.53	22.74	22.32	22.35	5,443,570	22.35
9/17/2025	22.71	22.91	22.50	22.60	5,698,898	22.60
9/16/2025	22.72	22.84	22.49	22.61	6,461,646	22.61
9/15/2025	23.91	24.13	22.43	22.43	9,887,657	22.43
9/12/2025	24.38	24.38	23.96	24.03	3,603,961	24.03
9/11/2025	24.10	24.53	24.10	24.32	3,880,339	24.32
9/10/2025	24.36	24.55	24.16	24.42	3,782,392	24.42
9/09/2025	24.48	24.71	24.29	24.47	4,060,313	24.47
9/08/2025	25.17	25.32	24.48	24.55	5,503,524	24.55
9/05/2025	25.09	25.30	24.86	25.24	4,442,434	25.24
9/04/2025	24.43	25.43	24.43	25.11	5,440,425	25.11
9/03/2025	24.89	25.03	24.27	24.40	6,533,212	24.40
9/02/2025	25.11	25.11	24.78	24.97	4,435,445	24.97
8/29/2025	25.16	25.41	24.98	25.11	4,532,507	25.11
8/28/2025	25.40	25.61	24.92	25.02	6,059,075	25.02
8/27/2025	24.78	25.52	24.75	25.48	5,158,142	25.48
8/26/2025	24.75	24.95	24.51	24.86	4,742,715	24.86
8/25/2025	24.73	25.24	24.64	24.81	4,342,636	24.81
8/22/2025	24.83	25.03	24.59	24.72	3,945,276	24.72
8/21/2025	24.98	25.07	24.81	24.91	3,623,723	24.91
8/20/2025	24.93	25.17	24.63	25.07	5,874,117	24.97
8/19/2025	24.99	25.20	24.62	24.82	4,077,236	24.72
8/18/2025	24.71	25.07	24.62	25.04	4,540,440	24.94
8/15/2025	24.63	24.88	24.40	24.54	5,734,550	24.44
8/14/2025	24.38	24.79	24.08	24.57	6,822,753	24.47