Primo Brands Stock Price History
NYSE: PRMBConsumer StaplesBeverages (Production/Distribution)USD
19.27-0.07 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRMB price history at a glance
The price history for Primo Brands (PRMB) on this page begins on June 15, 1992, when the stock closed at $4.81; it most recently closed at $19.27 on October 5, 2026. The highest price in this record is $37.75, reached on November 1, 1993; the latest close is 49.0% below that peak. Across the 33 complete calendar years in the table, PRMB finished higher in 17 and lower in 16. Its best year was 2009 (+511.9%) and its worst was 2008 (-80.6%).
Over roughly 34 years the share price changed +300.4%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, PRMB has lost 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $37.75
- Date of high
- Nov 1, 1993
- Low since 1992
- $0.59
- Date of low
- Dec 8, 2008
- 52-week high
- $26.21
- 52-week low
- $14.36
- IPO year
- 2024
- Last close
- $19.27
PRMB returns
1 week
-1.23%
1 month
-7.58%
3 months
-19.67%
6 months
-1.73%
Year to date
+17.86%
1 year
-13.86%
3 years
+44.98%
5 years
+21.48%
PRMB price return, excluding dividends.
PRMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.27 | +19.02% |
| 2025 | 16.19 | -47.89% |
| 2024 | 31.07 | +106.45% |
| 2023 | 15.05 | -3.15% |
| 2022 | 15.54 | -11.85% |
| 2021 | 17.63 | +12.44% |
| 2020 | 15.68 | +13.54% |
| 2019 | 13.81 | -4.76% |
| 2018 | 14.50 | -12.97% |
| 2017 | 16.66 | +47.04% |
| 2016 | 11.33 | +3.09% |
| 2015 | 10.99 | +57.00% |
| 2014 | 7.00 | -11.95% |
| 2013 | 7.95 | -7.45% |
| 2012 | 8.59 | +37.22% |
| 2011 | 6.26 | -30.52% |
| 2010 | 9.01 | +9.88% |
| 2009 | 8.20 | +511.94% |
| 2008 | 1.34 | -80.58% |
| 2007 | 6.90 | -51.78% |
| 2006 | 14.31 | -2.65% |
| 2005 | 14.70 | -40.56% |
| 2004 | 24.73 | -12.68% |
| 2003 | 28.32 | +54.75% |
| 2002 | 18.30 | +18.37% |
| 2001 | 15.46 | +102.75% |
| 2000 | 7.63 | +45.24% |
| 1999 | 5.25 | +48.67% |
| 1998 | 3.53 | -58.46% |
| 1997 | 8.50 | +19.30% |
| 1996 | 7.13 | +29.55% |
| 1995 | 5.50 | -43.95% |
| 1994 | 9.81 | -59.74% |
| 1993 | 24.38 | +93.07% |
| 1992* | 12.63 | +162.34% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
PRMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.15 | 19.32 | 18.99 | 19.27 | -0.36% | |
| 19.18 | 19.40 | 18.73 | 19.34 | +1.79% | |
| 19.28 | 19.37 | 18.72 | 19.00 | -1.14% | |
| 20.02 | 20.04 | 19.17 | 19.22 | -3.32% | |
| 19.40 | 20.03 | 19.39 | 19.88 | +1.90% | |
| 19.25 | 19.61 | 19.21 | 19.51 | +2.41% | |
| 19.35 | 19.35 | 18.73 | 19.05 | 0.00% | |
| 19.40 | 19.49 | 19.00 | 19.05 | -1.04% | |
| 19.44 | 19.58 | 19.24 | 19.25 | -1.23% | |
| 19.21 | 19.84 | 19.00 | 19.49 | -0.05% | |
| 19.34 | 19.56 | 19.18 | 19.50 | +0.88% | |
| 19.93 | 20.08 | 19.26 | 19.33 | -2.13% | |
| 19.56 | 19.96 | 19.20 | 19.75 | +0.56% | |
| 20.74 | 20.91 | 19.42 | 19.64 | -4.10% | |
| 20.72 | 20.94 | 20.28 | 20.48 | -0.19% | |
| 20.85 | 21.08 | 20.38 | 20.52 | -2.84% | |
| 21.40 | 21.56 | 21.09 | 21.12 | -0.14% | |
| 20.92 | 21.31 | 20.92 | 21.15 | +1.44% | |
| 20.95 | 21.22 | 20.72 | 20.85 | -1.18% | |
| 20.71 | 21.24 | 20.62 | 21.10 | +1.69% | |
| 20.72 | 21.38 | 20.28 | 20.75 | +0.92% | |
| 20.83 | 21.00 | 20.53 | 20.56 | -1.39% | |
| 21.91 | 22.07 | 20.73 | 20.85 | -4.75% | |
| 21.87 | 22.20 | 21.70 | 21.89 | -0.50% | |
| 21.87 | 22.44 | 21.48 | 22.00 | +0.41% | |
| 22.32 | 22.65 | 21.48 | 21.91 | -0.63% | |
| 23.04 | 23.29 | 21.80 | 22.05 | -3.80% | |
| 22.78 | 23.33 | 22.51 | 22.92 | +0.44% | |
| 22.65 | 22.94 | 22.44 | 22.82 | -0.78% | |
| 22.70 | 23.28 | 22.42 | 23.00 | +2.50% | |
| 22.94 | 22.94 | 22.43 | 22.44 | -2.35% | |
| 23.25 | 23.35 | 22.85 | 22.98 | -1.58% | |
| 23.23 | 23.41 | 22.94 | 23.35 | +1.43% | |
| 23.17 | 23.55 | 22.93 | 23.02 | -0.43% | |
| 23.19 | 23.35 | 22.90 | 23.12 | +0.09% | |
| 23.33 | 23.80 | 23.03 | 23.10 | -2.33% | |
| 23.85 | 24.00 | 23.55 | 23.65 | +0.90% | |
| 24.24 | 24.40 | 23.41 | 23.44 | -3.86% | |
| 24.41 | 24.67 | 24.19 | 24.38 | -1.30% | |
| 24.70 | 25.17 | 24.45 | 24.70 | -0.28% | |
| 24.68 | 25.03 | 24.38 | 24.77 | +3.60% | |
| 23.61 | 24.03 | 23.42 | 23.91 | +1.27% | |
| 23.25 | 23.64 | 23.08 | 23.61 | +0.43% | |
| 23.51 | 24.31 | 23.30 | 23.51 | -0.25% | |
| 23.72 | 24.08 | 23.56 | 23.57 | -1.42% | |
| 24.02 | 24.55 | 23.32 | 23.91 | -5.57% | |
| 25.79 | 26.21 | 24.43 | 25.32 | +8.72% | |
| 22.26 | 23.41 | 22.26 | 23.29 | +4.30% | |
| 22.86 | 23.24 | 22.16 | 22.33 | -1.63% | |
| 22.89 | 22.89 | 22.48 | 22.70 | -0.31% | |
| 23.20 | 23.34 | 22.57 | 22.77 | -1.09% | |
| 23.35 | 23.42 | 22.88 | 23.02 | -2.21% | |
| 23.23 | 23.61 | 23.15 | 23.54 | +3.02% | |
| 22.85 | 23.09 | 22.41 | 22.85 | +0.66% | |
| 22.78 | 22.93 | 22.52 | 22.70 | -0.39% | |
| 23.50 | 23.68 | 22.56 | 22.79 | -3.96% | |
| 24.05 | 24.20 | 23.61 | 23.73 | +0.17% | |
| 24.39 | 24.58 | 23.66 | 23.69 | -2.55% | |
| 24.82 | 24.84 | 24.21 | 24.31 | -2.05% | |
| 25.29 | 25.59 | 24.38 | 24.82 | -2.24% | |
| 24.91 | 25.41 | 24.90 | 25.39 | +1.85% | |
| 24.32 | 24.96 | 24.10 | 24.93 | +3.14% | |
| 23.81 | 24.18 | 23.75 | 24.17 | +1.60% | |
| 24.00 | 24.21 | 23.63 | 23.79 | -0.83% | |
| 23.75 | 24.12 | 23.61 | 23.99 | +1.48% | |
| 23.61 | 24.10 | 23.43 | 23.64 | -0.08% | |
| 24.16 | 24.46 | 23.34 | 23.66 | -4.98% | |
| 25.30 | 25.53 | 24.65 | 24.90 | -1.50% | |
| 25.02 | 25.29 | 24.54 | 25.28 | +1.04% | |
| 24.66 | 25.27 | 24.66 | 25.02 | +2.04% | |
| 24.80 | 25.10 | 24.48 | 24.52 | +0.33% | |
| 24.46 | 24.73 | 24.15 | 24.44 | -1.29% | |
| 24.78 | 25.03 | 24.55 | 24.76 | -0.76% | |
| 24.87 | 25.27 | 24.52 | 24.95 | -0.12% | |
| 24.71 | 25.46 | 24.55 | 24.98 | +2.17% | |
| 24.47 | 25.11 | 24.37 | 24.45 | +0.78% | |
| 23.75 | 24.46 | 23.57 | 24.26 | +3.10% | |
| 24.32 | 24.41 | 23.50 | 23.53 | -3.05% | |
| 24.06 | 24.38 | 23.57 | 24.27 | +2.41% | |
| 24.36 | 24.47 | 23.63 | 23.70 | -2.79% | |
| 24.71 | 24.81 | 24.20 | 24.38 | -0.89% | |
| 24.41 | 24.65 | 24.28 | 24.60 | +1.86% | |
| 23.71 | 24.47 | 23.71 | 24.15 | +2.59% | |
| 23.01 | 23.75 | 22.96 | 23.54 | +2.88% | |
| 23.42 | 23.65 | 22.67 | 22.88 | -2.14% | |
| 23.31 | 23.48 | 23.02 | 23.38 | +0.82% | |
| 22.87 | 23.30 | 22.75 | 23.19 | +1.05% | |
| 22.93 | 23.39 | 22.83 | 22.95 | -0.30% | |
| 24.32 | 24.32 | 22.91 | 23.02 | -4.84% | |
| 24.53 | 24.72 | 23.85 | 24.19 | -1.91% | |
| 24.68 | 24.97 | 24.39 | 24.66 | +0.69% | |
| 24.72 | 24.77 | 24.29 | 24.49 | -1.25% | |
| 24.78 | 25.28 | 24.62 | 24.80 | -0.28% | |
| 24.30 | 25.16 | 24.16 | 24.87 | +1.43% | |
| 24.19 | 24.76 | 24.04 | 24.52 | +2.29% | |
| 23.60 | 24.15 | 23.37 | 23.97 | +2.04% | |
| 23.27 | 23.76 | 23.10 | 23.49 | +1.73% | |
| 22.33 | 23.19 | 22.25 | 23.09 | +2.35% | |
| 22.48 | 22.78 | 22.06 | 22.56 | +0.36% | |
| 23.44 | 23.69 | 22.37 | 22.48 | -4.34% | |
| 23.17 | 23.53 | 22.96 | 23.50 | +1.38% | |
| 23.29 | 23.32 | 22.96 | 23.18 | -0.39% | |
| 23.68 | 23.96 | 23.17 | 23.27 | -0.68% | |
| 23.50 | 23.55 | 22.95 | 23.43 | +0.13% | |
| 23.65 | 23.77 | 22.92 | 23.40 | -0.93% | |
| 23.11 | 23.71 | 22.71 | 23.62 | +1.68% | |
| 22.35 | 24.17 | 22.07 | 23.23 | +4.45% | |
| 21.00 | 22.75 | 20.74 | 22.24 | +12.32% | |
| 20.61 | 20.70 | 19.51 | 19.80 | -2.32% | |
| 20.11 | 20.40 | 19.80 | 20.27 | +0.90% | |
| 19.80 | 20.39 | 19.64 | 20.09 | +0.30% | |
| 20.54 | 20.69 | 19.76 | 20.03 | -1.72% | |
| 19.50 | 20.49 | 19.27 | 20.38 | +5.60% | |
| 19.61 | 19.66 | 19.17 | 19.30 | -1.98% | |
| 20.33 | 20.45 | 19.48 | 19.69 | -1.99% | |
| 20.28 | 20.69 | 20.04 | 20.09 | -1.52% | |
| 20.15 | 20.42 | 20.06 | 20.40 | +0.94% | |
| 20.18 | 20.58 | 20.10 | 20.21 | +0.65% | |
| 20.02 | 20.26 | 19.85 | 20.08 | +0.70% | |
| 20.49 | 20.66 | 19.84 | 19.94 | -2.97% | |
| 20.75 | 21.05 | 20.31 | 20.55 | -1.63% | |
| 20.42 | 21.33 | 20.32 | 20.89 | +2.75% | |
| 19.76 | 20.38 | 19.76 | 20.33 | +2.94% | |
| 19.72 | 19.92 | 19.38 | 19.75 | +0.15% | |
| 19.31 | 19.91 | 19.22 | 19.72 | +1.60% | |
| 19.41 | 19.67 | 19.03 | 19.41 | -1.02% | |
| 20.13 | 20.13 | 19.39 | 19.61 | -2.68% | |
| 19.37 | 20.22 | 19.25 | 20.15 | +3.12% | |
| 18.80 | 19.72 | 18.78 | 19.54 | +6.54% | |
| 18.97 | 19.14 | 18.19 | 18.34 | -4.13% | |
| 18.86 | 19.35 | 18.80 | 19.13 | +2.19% | |
| 18.77 | 18.83 | 18.32 | 18.72 | -0.79% | |
| 18.89 | 19.11 | 18.38 | 18.87 | +0.21% | |
| 18.66 | 19.06 | 18.40 | 18.83 | +2.00% | |
| 18.21 | 18.54 | 18.08 | 18.46 | +1.15% | |
| 18.22 | 18.35 | 17.88 | 18.25 | +2.07% | |
| 18.35 | 18.87 | 17.83 | 17.88 | -2.93% | |
| 18.45 | 18.70 | 18.08 | 18.42 | -0.49% | |
| 18.68 | 18.80 | 18.16 | 18.51 | -1.49% | |
| 18.40 | 19.14 | 18.25 | 18.79 | +3.13% | |
| 19.23 | 19.30 | 18.18 | 18.22 | -5.69% | |
| 19.86 | 19.97 | 19.29 | 19.32 | -2.28% | |
| 20.45 | 20.60 | 19.75 | 19.77 | -4.58% | |
| 20.45 | 21.01 | 20.37 | 20.72 | +2.83% | |
| 20.75 | 20.91 | 20.11 | 20.15 | -2.94% | |
| 20.99 | 21.17 | 20.57 | 20.76 | -0.43% | |
| 20.89 | 21.31 | 20.73 | 20.85 | -0.71% | |
| 21.39 | 21.43 | 20.73 | 21.00 | -1.82% | |
| 21.82 | 21.82 | 21.33 | 21.39 | -1.56% | |
| 21.86 | 22.06 | 21.49 | 21.73 | -1.41% | |
| 21.91 | 22.15 | 21.65 | 22.04 | +0.78% | |
| 22.75 | 22.84 | 21.63 | 21.87 | -3.44% | |
| 22.96 | 23.09 | 22.56 | 22.65 | -1.56% | |
| 22.53 | 23.38 | 22.43 | 23.01 | +0.79% | |
| 22.80 | 23.23 | 22.45 | 22.83 | +0.66% | |
| 22.77 | 22.95 | 22.35 | 22.68 | +0.13% | |
| 21.50 | 23.25 | 20.85 | 22.65 | +15.38% | |
| 19.40 | 19.65 | 18.68 | 19.63 | +1.39% | |
| 19.12 | 19.63 | 18.94 | 19.36 | +1.84% | |
| 18.61 | 19.04 | 18.56 | 19.01 | +1.49% | |
| 18.73 | 18.81 | 18.39 | 18.73 | +0.21% | |
| 18.39 | 18.81 | 18.29 | 18.69 | +0.81% | |
| 18.48 | 18.60 | 18.14 | 18.54 | +1.42% | |
| 18.87 | 18.92 | 17.97 | 18.28 | -2.56% | |
| 18.85 | 19.13 | 18.61 | 18.76 | -0.79% | |
| 19.33 | 19.41 | 18.87 | 18.91 | -1.61% | |
| 19.00 | 19.46 | 18.87 | 19.22 | +1.96% | |
| 19.02 | 19.06 | 18.66 | 18.85 | -0.16% | |
| 19.65 | 19.76 | 18.86 | 18.88 | -3.82% | |
| 19.13 | 19.67 | 19.02 | 19.63 | +2.08% | |
| 19.62 | 19.83 | 19.07 | 19.23 | -1.44% | |
| 19.07 | 19.55 | 18.92 | 19.51 | +2.90% | |
| 18.80 | 19.08 | 18.59 | 18.96 | +0.58% | |
| 18.83 | 19.23 | 18.61 | 18.85 | -0.48% | |
| 19.00 | 19.19 | 18.64 | 18.94 | -0.11% | |
| 18.84 | 19.17 | 18.84 | 18.96 | +1.23% | |
| 19.19 | 19.27 | 18.50 | 18.73 | -1.63% | |
| 18.99 | 19.13 | 18.76 | 19.04 | -0.05% | |
| 19.23 | 19.62 | 18.89 | 19.05 | -1.09% | |
| 18.91 | 19.43 | 18.25 | 19.26 | +1.10% | |
| 19.33 | 19.59 | 19.01 | 19.05 | -1.09% | |
| 18.81 | 19.29 | 18.61 | 19.26 | +2.72% | |
| 18.58 | 18.86 | 18.43 | 18.75 | -0.32% | |
| 18.48 | 18.91 | 18.26 | 18.81 | +1.40% | |
| 18.26 | 18.72 | 18.11 | 18.55 | +1.26% | |
| 18.25 | 18.55 | 18.14 | 18.32 | +0.94% | |
| 18.17 | 18.23 | 17.89 | 18.15 | +0.06% | |
| 17.91 | 18.17 | 17.68 | 18.14 | +0.83% | |
| 17.83 | 18.15 | 17.70 | 17.99 | +2.10% | |
| 17.22 | 18.34 | 17.17 | 17.62 | +2.92% | |
| 16.26 | 17.64 | 16.18 | 17.12 | +6.27% | |
| 16.80 | 16.80 | 15.83 | 16.11 | -3.30% | |
| 16.00 | 16.76 | 15.66 | 16.66 | +2.90% | |
| 16.32 | 16.43 | 15.99 | 16.19 | -0.98% | |
| 16.46 | 16.62 | 16.32 | 16.35 | -0.49% | |
| 16.53 | 16.72 | 16.43 | 16.43 | -0.90% | |
| 16.55 | 16.78 | 16.47 | 16.58 | -0.18% | |
| 16.43 | 16.63 | 16.30 | 16.61 | +0.67% | |
| 16.28 | 16.53 | 16.28 | 16.50 | +0.86% | |
| 16.44 | 16.56 | 16.22 | 16.36 | -0.12% | |
| 15.90 | 16.38 | 15.88 | 16.38 | +1.74% | |
| 16.13 | 16.36 | 16.08 | 16.10 | -0.92% | |
| 16.28 | 16.48 | 16.17 | 16.25 | -0.43% | |
| 16.55 | 16.82 | 16.23 | 16.32 | -0.91% | |
| 16.74 | 16.82 | 16.41 | 16.47 | -0.90% | |
| 16.33 | 16.62 | 16.18 | 16.62 | +1.09% | |
| 16.25 | 16.44 | 16.10 | 16.44 | +2.24% | |
| 15.78 | 16.22 | 15.65 | 16.08 | +2.29% | |
| 15.84 | 16.08 | 15.66 | 15.72 | -0.32% | |
| 15.43 | 15.86 | 15.33 | 15.77 | +1.94% | |
| 16.00 | 16.04 | 15.39 | 15.47 | -2.52% | |
| 16.00 | 16.23 | 15.65 | 15.87 | -2.28% | |
| 16.56 | 16.74 | 16.16 | 16.24 | -1.81% | |
| 16.20 | 16.71 | 15.99 | 16.54 | +1.29% | |
| 16.38 | 16.75 | 16.23 | 16.33 | -0.49% | |
| 15.69 | 16.53 | 15.56 | 16.41 | +4.59% | |
| 15.73 | 16.13 | 15.50 | 15.69 | +0.38% | |
| 15.61 | 15.91 | 15.36 | 15.63 | +0.97% | |
| 14.86 | 15.49 | 14.86 | 15.48 | +3.48% | |
| 14.86 | 15.23 | 14.80 | 14.96 | -0.60% | |
| 15.01 | 15.46 | 14.93 | 15.05 | +0.47% | |
| 15.29 | 15.58 | 14.95 | 14.98 | -1.96% | |
| 15.47 | 15.56 | 15.07 | 15.28 | -1.61% | |
| 15.55 | 15.80 | 15.09 | 15.53 | -0.70% | |
| 16.41 | 16.60 | 15.58 | 15.64 | -4.75% | |
| 16.22 | 16.76 | 16.04 | 16.42 | +0.67% | |
| 16.29 | 16.89 | 16.00 | 16.31 | +1.43% | |
| 16.39 | 16.39 | 15.50 | 16.08 | +3.94% | |
| 15.63 | 16.09 | 15.11 | 15.47 | -0.58% | |
| 14.96 | 15.98 | 14.93 | 15.56 | +7.61% | |
| 17.74 | 17.96 | 14.36 | 14.46 | -18.31% | |
| 19.04 | 19.81 | 17.50 | 17.70 | -21.89% | |
| 22.29 | 23.14 | 22.27 | 22.66 | +2.16% | |
| 22.10 | 22.27 | 21.96 | 22.18 | +0.91% | |
| 21.75 | 22.18 | 21.51 | 21.98 | +0.05% | |
| 21.70 | 22.12 | 21.54 | 21.97 | +0.69% | |
| 21.55 | 21.86 | 21.43 | 21.82 | +1.49% | |
| 22.04 | 22.17 | 21.42 | 21.50 | -3.59% | |
| 22.50 | 22.58 | 22.16 | 22.30 | -1.15% | |
| 22.48 | 22.64 | 22.24 | 22.56 | +1.03% | |
| 22.18 | 22.48 | 22.06 | 22.33 | +0.22% | |
| 22.49 | 22.60 | 22.00 | 22.28 | -0.71% | |
| 22.31 | 22.48 | 22.13 | 22.44 | +0.76% | |
| 22.31 | 22.31 | 22.09 | 22.27 | +0.36% | |
| 22.11 | 22.40 | 21.74 | 22.19 | +0.36% | |
| 22.03 | 22.22 | 21.66 | 22.11 | -0.41% | |
| 22.60 | 22.69 | 21.75 | 22.20 | -1.03% | |
| 22.41 | 22.58 | 22.12 | 22.43 | +0.40% | |
| 21.88 | 22.38 | 21.81 | 22.34 | +2.15% | |
| 21.37 | 21.88 | 21.37 | 21.87 | +1.63% | |
| 22.36 | 22.61 | 21.51 | 21.52 | -3.80% | |
| 21.99 | 22.39 | 21.88 | 22.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRMB chart for longer ranges.