NYSE - Delayed Quote USD

Primo Brands Corporation (PRMB)

Compare
33.28
-0.41
(-1.22%)
At close: March 3 at 4:00:02 PM EST
32.75
-0.53
(-1.59%)
After hours: 7:44:19 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202533.3533.8332.7933.2833.284,274,900
Feb 28, 202534.2534.2532.6233.6933.695,406,600
Feb 27, 202533.9234.4832.9933.6633.662,466,300
Feb 26, 202533.6234.3833.4233.8433.841,979,100
Feb 25, 202534.9834.9833.4733.7033.702,998,700
Feb 24, 202534.4135.2534.2534.8034.802,998,900
Feb 21, 202533.1434.5332.6134.0734.073,781,600
Feb 20, 202531.8833.2231.0032.5932.593,790,800
Feb 19, 202532.3933.3832.3332.8232.823,332,800
Feb 18, 202533.0033.3332.4532.7232.721,543,000
Feb 14, 202533.5933.8933.1333.1733.171,791,900
Feb 13, 202533.4533.7433.1433.5533.551,610,000
Feb 12, 202533.4033.7832.9233.3833.382,102,800
Feb 11, 202533.4134.0233.1333.5533.551,888,400
Feb 10, 202533.5533.8933.1133.1933.191,031,000
Feb 7, 202533.5033.7333.0133.4833.481,155,600
Feb 6, 202533.7734.0433.4933.5433.541,045,400
Feb 5, 202533.7234.1432.9133.5233.522,195,500
Feb 4, 202532.9433.1732.4233.1133.111,121,400
Feb 3, 202531.7933.5731.5032.8832.881,909,200
Jan 31, 202533.1133.1132.0832.3732.371,967,400
Jan 30, 202532.8633.4132.4833.2233.221,446,400
Jan 29, 202532.9733.0832.1632.3432.341,042,800
Jan 28, 202532.6332.9332.4132.9132.911,139,200
Jan 27, 202532.7333.3832.3632.6732.671,370,300
Jan 24, 202532.6032.8532.1732.7232.721,178,400
Jan 23, 202532.7432.8732.2032.5732.57928,000
Jan 22, 202533.0233.1232.5632.6532.651,149,500
Jan 21, 202533.0033.6532.4633.0033.001,511,000
Jan 17, 202532.3833.0532.1532.7932.791,674,300
Jan 16, 202532.1332.4831.7232.2632.261,789,900
Jan 15, 202531.5532.2031.0032.1332.132,652,600
Jan 14, 202530.5031.1930.3031.0831.081,853,400
Jan 13, 202530.7031.1430.1830.6030.601,621,000
Jan 10, 202530.6031.1329.9030.8030.802,567,400
Jan 8, 202532.0332.0330.6030.8530.852,082,900
Jan 7, 202532.1632.4031.4131.6931.693,110,800
Jan 6, 202531.8631.9431.0431.8531.853,098,200
Jan 3, 202531.2831.6630.4731.0731.072,460,500
Jan 2, 202530.7931.3830.1330.9930.993,589,200
Dec 31, 202430.7730.9930.2230.7730.771,624,500
Dec 30, 202430.8631.1630.5530.5730.572,244,100
Dec 27, 202431.0531.3130.6731.1531.151,049,800
Dec 26, 202430.7231.3130.6531.0931.091,215,400
Dec 24, 202431.2331.4230.7231.1331.13733,000
Dec 23, 202430.8431.4930.4131.0031.003,557,900
Dec 20, 202430.0931.1629.7030.9830.9814,524,100
Dec 19, 202431.0231.3230.1030.4630.463,097,300
Dec 18, 202430.7231.6930.5630.8530.853,356,600
Dec 17, 202430.8831.4430.6230.8530.853,001,900
Dec 16, 202431.0731.9330.8931.2131.212,312,400
Dec 13, 202431.7832.2530.9831.0031.001,514,000
Dec 12, 202432.0032.0331.2331.7431.741,827,800
Dec 11, 202431.0031.8130.7531.7431.743,646,400
Dec 10, 202431.1031.5430.5330.6830.682,957,800
Dec 9, 202431.0232.0230.9031.1031.104,010,000
Dec 6, 202429.5530.6929.0830.5330.532,863,000
Dec 5, 202429.9030.0729.3329.5529.551,058,200
Dec 4, 202429.0230.0828.9929.8229.821,909,700
Dec 3, 202429.6030.1828.4928.6628.662,211,100
Dec 2, 202428.4329.8428.2929.6629.662,503,400
Nov 29, 202428.7728.9028.3828.5228.521,027,600
Nov 27, 202428.3629.0128.2928.6228.621,423,500
Nov 26, 202428.2228.5627.8528.3128.312,146,400
Nov 25, 202429.4029.6728.1028.1328.131,901,900
Nov 22, 2024 0.09 Dividend
Nov 22, 202428.4529.0027.9328.9228.921,702,400
Nov 21, 202428.3528.4027.7428.3228.232,463,700
Nov 20, 202428.1228.3927.5328.3128.222,506,700
Nov 19, 202427.3228.8427.1828.3028.211,778,900
Nov 18, 202428.6028.9527.6727.7627.671,878,800
Nov 15, 202428.9229.0727.6728.5928.505,437,400
Nov 14, 202428.2029.1928.1328.3728.283,234,200
Nov 13, 202426.5528.6426.4728.2928.202,672,500
Nov 12, 202426.1026.8825.7426.8526.762,452,300
Nov 11, 202425.0025.6324.4125.5025.421,525,400
Nov 8, 202424.6826.0223.6424.2124.1311,422,400
Nov 7, 202426.3026.3521.6024.4424.367,384,000
Nov 6, 202425.8625.9424.9525.5025.422,697,400
Nov 5, 2024 0.82 Dividend
Nov 5, 202426.3026.3024.9725.1125.032,758,200
Nov 4, 202426.5027.0426.0926.2425.341,182,500
Nov 1, 202426.4026.6426.1526.5325.6210,712,100
Oct 31, 202426.7926.8726.2226.2325.331,566,600
Oct 30, 202426.8927.0226.7326.8225.90659,500
Oct 29, 202426.8727.0726.5726.9626.03895,500
Oct 28, 202427.7027.8727.0027.0926.16689,900
Oct 25, 202427.6927.9727.5627.6026.65674,600
Oct 24, 202427.8327.8327.3627.5126.57779,400
Oct 23, 202427.6427.8627.4127.6726.72724,400
Oct 22, 202427.5228.0627.4627.9426.98697,800
Oct 21, 202427.7827.8127.4027.5326.58753,900
Oct 18, 202427.2927.8127.1327.6726.721,039,900
Oct 17, 202426.9327.3626.9327.2526.311,171,900
Oct 16, 202426.8627.3026.8226.9125.991,009,200
Oct 15, 202426.6026.8626.3226.6025.691,137,100
Oct 14, 202425.8526.3625.7026.2625.36658,200
Oct 11, 202425.1725.8925.1725.8524.961,118,000
Oct 10, 202425.6125.7025.0225.1624.301,888,000
Oct 9, 202425.4826.0725.4525.7424.861,970,300
Oct 8, 202425.3625.4925.0025.4324.56698,700
Oct 7, 202425.1325.3624.9725.2224.351,063,500
Oct 4, 202425.0025.2924.7525.1924.33863,000
Oct 3, 202425.0025.1024.5924.9724.111,291,600
Oct 2, 202424.7624.9024.4024.7623.91811,900
Oct 1, 202425.3425.6724.9124.9424.081,102,300
Sep 30, 202424.9725.2524.8325.2524.38837,600
Sep 27, 202424.5925.3324.5524.9824.12957,900
Sep 26, 202425.1425.2924.1224.2623.431,259,900
Sep 25, 202425.5825.5825.1625.1724.311,001,300
Sep 24, 202425.3425.4925.2325.4724.601,320,400
Sep 23, 202425.3125.5225.0725.4024.531,699,700
Sep 20, 202425.1325.3324.9825.2824.413,388,400
Sep 19, 202425.5325.5825.1925.3024.431,365,600
Sep 18, 202424.8925.4524.7225.2724.402,288,000
Sep 17, 202424.3124.8724.2424.8524.002,094,900
Sep 16, 202423.9924.2923.9224.2723.441,356,900
Sep 13, 202423.6424.0923.6423.9923.171,919,300
Sep 12, 202423.1423.6023.1323.5822.771,320,200
Sep 11, 202423.2223.2922.6823.2522.451,381,600
Sep 10, 202423.5823.6623.2223.3422.54751,100
Sep 9, 202423.5023.9723.3623.5922.78882,200
Sep 6, 202423.7123.8523.1823.2822.481,220,500
Sep 5, 202422.0424.1722.0323.8423.022,425,500
Sep 4, 202422.0922.2021.8421.8721.121,061,600
Sep 3, 202421.9622.2121.9122.1521.39736,600
Aug 30, 202422.1122.1621.6722.1021.34629,100
Aug 29, 202422.1022.1721.9022.0121.25636,800
Aug 28, 202422.1422.1421.8521.9921.24688,500
Aug 27, 202422.0522.3021.8022.0621.301,053,100
Aug 26, 202422.1422.1621.9221.9521.20979,400
Aug 23, 202422.2322.2421.5421.9421.193,051,200
Aug 22, 2024 0.09 Dividend
Aug 22, 202422.0722.1321.8922.0321.27758,500
Aug 21, 202422.1122.1822.0122.1021.25597,400
Aug 20, 202422.1022.1221.8622.0421.20786,700
Aug 19, 202422.1322.1921.9722.1421.29562,000
Aug 16, 202421.8822.1921.8322.1021.25894,000
Aug 15, 202422.1822.2521.9021.9121.07787,100
Aug 14, 202421.7021.8821.5921.8821.04659,800
Aug 13, 202421.5721.7121.3921.6820.85625,900
Aug 12, 202421.6521.7821.3621.5020.68861,300
Aug 9, 202421.5321.8021.3821.5520.73754,900
Aug 8, 202421.1921.7420.1621.4020.581,382,200
Aug 7, 202421.9122.1121.7321.8020.971,043,500
Aug 6, 202421.5522.1121.3321.8421.001,150,100
Aug 5, 202421.5021.6521.2721.5320.71961,600
Aug 2, 202421.8422.2121.6222.1521.301,432,500
Aug 1, 202422.0822.2521.8922.1821.33948,700
Jul 31, 202421.8822.1321.6121.9321.091,526,500
Jul 30, 202421.5021.8821.2921.8421.00845,100
Jul 29, 202421.4821.6721.1721.3920.571,210,000
Jul 26, 202421.4721.6621.3421.6020.77867,000
Jul 25, 202421.1621.5721.0721.3620.541,580,700
Jul 24, 202420.9721.3920.9021.0720.261,378,300
Jul 23, 202420.8421.1520.7321.0120.211,156,500
Jul 22, 202420.7921.0220.6020.8820.08873,900
Jul 19, 202420.4720.6020.3220.4519.67758,400
Jul 18, 202420.5920.7020.3220.4019.62985,800
Jul 17, 202420.8821.0620.6520.6819.891,156,100
Jul 16, 202420.7121.0720.5120.9920.191,346,700
Jul 15, 202420.9120.9820.3020.5419.75905,300
Jul 12, 202421.3121.4220.7220.8120.011,449,400
Jul 11, 202421.2321.3420.9721.1820.372,259,900
Jul 10, 202420.9421.3020.8321.0620.25851,100
Jul 9, 202421.0421.1220.7920.7919.991,011,500
Jul 8, 202421.2921.3620.9721.0020.201,233,500
Jul 5, 202421.2321.3621.0321.1420.331,293,300
Jul 3, 202421.2621.3520.9721.0020.20552,200
Jul 2, 202421.3021.4821.0521.0620.251,649,600
Jul 1, 202421.8821.8821.1121.2420.431,864,900
Jun 28, 202422.3022.3221.8221.8621.022,700,500
Jun 27, 202422.0822.2221.9522.1521.30961,200
Jun 26, 202422.0022.2521.9221.9821.14922,700
Jun 25, 202421.9622.2221.8522.1621.311,882,700
Jun 24, 202422.0722.3221.8821.9021.061,832,600
Jun 21, 202421.9722.2621.8022.1521.301,951,300
Jun 20, 202422.3122.4021.8322.0021.161,921,200
Jun 18, 202422.9023.3722.1722.2021.352,579,500
Jun 17, 202424.7325.6122.3522.7921.927,225,300
Jun 14, 202422.4622.5722.1822.3321.48768,100
Jun 13, 202422.7622.8822.3222.7321.86883,000
Jun 12, 202423.3523.3522.8522.8721.991,171,500
Jun 11, 202422.7023.0722.6122.8321.961,116,100
Jun 10, 202422.7622.9122.7222.8321.96847,100
Jun 7, 2024 0.09 Dividend
Jun 7, 202422.6422.9622.4622.9122.031,019,900
Jun 6, 202422.7823.0622.6122.8221.861,106,900
Jun 5, 202422.8523.0122.7422.8821.921,346,300
Jun 4, 202422.6323.0022.4722.7821.821,266,300
Jun 3, 202422.6322.7922.3322.6621.71594,600
May 31, 202422.5022.7122.4122.5621.611,165,100
May 30, 202422.2022.4822.2022.3621.42748,900
May 29, 202422.4622.7222.1322.1621.231,308,500
May 28, 202422.9522.9522.4522.6321.681,088,600
May 24, 202422.2422.7522.0922.6521.701,025,200
May 23, 202422.2122.3221.9522.1621.231,238,200
May 22, 202422.0022.2621.9222.2621.32856,100
May 21, 202421.7222.1521.6222.1421.211,923,500
May 20, 202422.3022.3621.7321.7720.851,036,200
May 17, 202421.4121.5621.2021.5120.611,156,800
May 16, 202421.3621.3921.1021.2420.351,635,300
May 15, 202421.2621.4621.1421.3620.46816,900
May 14, 202421.2321.4020.9821.2120.321,651,800
May 13, 202421.3521.5021.0921.1020.211,722,300
May 10, 202421.2121.6921.1721.1820.292,402,300
May 9, 202420.4323.1120.4120.9920.115,443,600
May 8, 202420.0420.2920.0420.1119.261,638,800
May 7, 202419.9420.3619.8220.1319.281,860,300
May 6, 202420.0020.1719.8719.9019.061,414,100
May 3, 202419.7819.9319.6419.8919.051,065,600
May 2, 202419.0819.6819.0819.6518.821,436,100
May 1, 202418.8919.1518.8419.0018.201,509,200
Apr 30, 202418.9219.0118.8118.8718.081,108,300
Apr 29, 202418.9419.0118.8218.9718.171,106,700
Apr 26, 202418.8319.0118.8118.9518.15525,700
Apr 25, 202418.7518.9318.6618.8518.06888,800
Apr 24, 202418.6419.0218.5218.8518.061,048,200
Apr 23, 202418.6018.8618.5618.7417.951,119,500
Apr 22, 202418.4618.6418.4018.6117.831,241,800
Apr 19, 202418.0918.4718.0318.4317.65798,300
Apr 18, 202417.8518.1717.8218.1217.361,372,200
Apr 17, 202417.6617.8617.6017.8117.061,103,900
Apr 16, 202417.4217.5717.2717.5516.811,166,000
Apr 15, 202417.6217.6917.3917.5116.77838,300
Apr 12, 202417.6817.7517.4117.5716.83734,300
Apr 11, 202417.7317.8417.6317.7617.01574,100
Apr 10, 202417.5717.8017.4617.7316.98775,100
Apr 9, 202418.0518.0517.7117.9017.15744,300
Apr 8, 202417.8518.0017.8117.9717.21549,800
Apr 5, 202417.9018.0217.7017.9217.17717,900
Apr 4, 202418.2318.2917.8017.9417.19853,900
Apr 3, 202417.8918.1817.7318.0617.301,286,600
Apr 2, 202418.0418.2918.0218.2117.44923,800
Apr 1, 202418.2818.3018.0518.2217.45789,100
Mar 28, 202418.1918.3818.1118.2117.44894,900
Mar 27, 202418.2318.3418.1518.1917.43918,600
Mar 26, 202418.4618.4618.1418.1417.381,028,000
Mar 25, 202418.2518.3918.1718.3517.581,547,200
Mar 22, 202418.2418.4918.1718.1817.421,578,200
Mar 21, 202418.0518.3117.9818.2017.432,025,100
Mar 20, 202417.8618.1517.8118.0317.271,238,500
Mar 19, 202417.7717.9417.7217.8217.071,359,800
Mar 18, 202417.3617.7917.3517.7617.011,204,700
Mar 15, 202417.3217.6117.3217.3816.652,516,300
Mar 14, 202417.5417.6917.2717.4516.721,065,900
Mar 13, 202417.1217.6417.0617.5816.842,223,200
Mar 12, 202416.5317.1416.5117.0816.361,255,000
Mar 11, 202416.5016.6816.4516.5515.85996,100
Mar 8, 202416.4416.5616.3616.5115.82763,100
Mar 7, 2024 0.09 Dividend
Mar 7, 202416.2516.4116.1916.4015.711,006,600
Mar 6, 202416.2816.4416.1016.2115.441,085,300
Mar 5, 202416.1416.2716.0916.2415.471,078,300
Mar 4, 202416.1316.2616.1216.2115.44835,800

Related Tickers

FIZZ National Beverage Corp.
40.41
+1.46%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
STKL SunOpta Inc.
5.88
-6.22%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
AKO-B Embotelladora Andina S.A.
20.26
+0.35%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
ZVIA Zevia PBC
2.3300
-4.51%