MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRMB — Primo Brands Corporation
NYSEPrimo Brands Corporation
$19.00
-0.22(-1.14%)
- O
- 19.28
- H
- 19.37
- L
- 18.71
- V
- 10.92M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.00
Period Return-41.57%
Period High$33.70
Period Low$14.36
Avg Daily Volume5.58M
Total Trading Days365
PRMB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.28 | $19.37 | $18.71 | $19.00 | $-0.22 | -1.14% | 10,922,834 | $18.97 | $18.71 $19.37 |
| Oct 6, 2026 | $20.02 | $20.04 | $19.17 | $19.22 | $-0.66 | -3.32% | 3,559,481 | $19.39 | $19.17 $20.04 |
| Oct 5, 2026 | $19.40 | $20.03 | $19.39 | $19.88 | +$0.37 | +1.90% | 5,914,647 | $19.86 | $19.39 $20.03 |
| Oct 2, 2026 | $19.25 | $19.61 | $19.21 | $19.51 | +$0.46 | +2.41% | 2,690,831 | $19.52 | $19.21 $19.61 |
| Oct 1, 2026 | $19.35 | $19.35 | $18.73 | $19.05 | +$0.00 | +0.00% | 2,850,199 | $18.98 | $18.73 $19.35 |
| Sep 30, 2026 | $19.40 | $19.49 | $19.00 | $19.05 | $-0.20 | -1.04% | 3,593,847 | $19.13 | $19.00 $19.49 |
| Sep 29, 2026 | $19.44 | $19.58 | $19.24 | $19.25 | $-0.24 | -1.23% | 3,199,871 | $19.29 | $19.24 $19.58 |
| Sep 28, 2026 | $19.21 | $19.84 | $19.00 | $19.49 | $-0.01 | -0.05% | 3,739,577 | $19.51 | $19.00 $19.84 |
| Sep 25, 2026 | $19.34 | $19.56 | $19.18 | $19.50 | +$0.17 | +0.88% | 2,169,528 | $19.43 | $19.18 $19.56 |
| Sep 24, 2026 | $19.93 | $20.08 | $19.26 | $19.33 | $-0.42 | -2.13% | 2,900,385 | $19.49 | $19.26 $20.08 |
| Sep 23, 2026 | $19.56 | $19.96 | $19.20 | $19.75 | +$0.11 | +0.56% | 3,563,208 | $19.69 | $19.20 $19.96 |
| Sep 22, 2026 | $20.74 | $20.91 | $19.42 | $19.64 | $-0.84 | -4.10% | 5,499,118 | $19.96 | $19.42 $20.91 |
| Sep 21, 2026 | $20.72 | $20.94 | $20.28 | $20.48 | $-0.04 | -0.19% | 3,520,227 | $20.50 | $20.28 $20.94 |
| Sep 18, 2026 | $20.85 | $21.08 | $20.38 | $20.52 | $-0.60 | -2.84% | 5,588,565 | $20.56 | $20.38 $21.08 |
| Sep 17, 2026 | $21.40 | $21.56 | $21.09 | $21.12 | $-0.03 | -0.14% | 4,122,436 | $21.31 | $21.09 $21.56 |
| Sep 16, 2026 | $20.92 | $21.31 | $20.92 | $21.15 | +$0.30 | +1.44% | 4,083,161 | $21.19 | $20.92 $21.31 |
| Sep 15, 2026 | $20.95 | $21.22 | $20.72 | $20.85 | $-0.25 | -1.18% | 3,537,725 | $20.88 | $20.72 $21.22 |
| Sep 14, 2026 | $20.71 | $21.24 | $20.62 | $21.10 | +$0.35 | +1.69% | 4,075,641 | $21.03 | $20.62 $21.24 |
| Sep 11, 2026 | $20.72 | $21.38 | $20.28 | $20.75 | +$0.19 | +0.92% | 4,824,019 | $20.61 | $20.28 $21.38 |
| Sep 10, 2026 | $20.83 | $21.00 | $20.53 | $20.56 | $-0.29 | -1.39% | 3,652,956 | $20.65 | $20.53 $21.00 |
| Sep 9, 2026 | $21.91 | $22.07 | $20.73 | $20.85 | $-1.04 | -4.75% | 4,051,530 | $21.01 | $20.73 $22.07 |
| Sep 8, 2026 | $21.87 | $22.20 | $21.70 | $21.89 | $-0.11 | -0.50% | 6,519,916 | $21.91 | $21.70 $22.20 |
| Sep 4, 2026 | $21.87 | $22.44 | $21.48 | $22.00 | +$0.09 | +0.41% | 5,805,112 | $22.00 | $21.48 $22.44 |
| Sep 3, 2026 | $22.32 | $22.65 | $21.48 | $21.91 | $-0.14 | -0.63% | 6,806,126 | $21.85 | $21.48 $22.65 |
| Sep 2, 2026 | $23.04 | $23.29 | $21.80 | $22.05 | $-0.87 | -3.80% | 9,252,638 | $22.31 | $21.80 $23.29 |
| Sep 1, 2026 | $22.78 | $23.33 | $22.51 | $22.92 | +$0.10 | +0.44% | 5,962,555 | $23.00 | $22.51 $23.33 |
| Aug 31, 2026 | $22.65 | $22.94 | $22.44 | $22.82 | $-0.18 | -0.78% | 4,637,238 | $22.77 | $22.44 $22.94 |
| Aug 28, 2026 | $22.70 | $23.28 | $22.42 | $23.00 | +$0.56 | +2.50% | 4,175,977 | $22.84 | $22.42 $23.28 |
| Aug 27, 2026 | $22.94 | $22.94 | $22.43 | $22.44 | $-0.54 | -2.35% | 2,387,187 | $22.59 | $22.43 $22.94 |
| Aug 26, 2026 | $23.25 | $23.35 | $22.85 | $22.98 | $-0.37 | -1.58% | 2,126,439 | $23.00 | $22.85 $23.35 |