NYSE:PRMB | Historical Stock Price | Primo Brands Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.50$3.59$8.57$20.50$49.031992-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$5.25$5.46197,200——
1999-12-30$5.47$5.69215,700——
1999-12-29$5.44$5.6694,100——
1999-12-28$5.50$5.7260,600——
1999-12-27$5.50$5.7248,100——
1999-12-23$5.91$6.15370,700——
1999-12-22$5.88$6.12354,700——
1999-12-21$5.25$5.4671,200——
1999-12-20$5.25$5.4685,400——
1999-12-17$5.13$5.33115,200——
1999-12-16$5.31$5.53107,100——
1999-12-15$5.50$5.72164,400——
1999-12-14$5.34$5.5678,600——
1999-12-13$5.38$5.5987,900——
1999-12-10$5.19$5.4096,900——
1999-12-09$5.13$5.3376,900——
1999-12-08$5.25$5.4685,100——
1999-12-07$5.19$5.4095,100——
1999-12-06$5.44$5.6687,400——
1999-12-03$5.56$5.79376,300——
1999-12-02$5.56$5.7983,000——
1999-12-01$5.81$6.05159,400——
1999-11-30$5.84$6.08213,100——
1999-11-29$6.03$6.28351,200——
1999-11-26$5.94$6.18309,200——
1999-11-24$5.69$5.92438,100——
1999-11-23$5.19$5.40347,600——
1999-11-22$4.88$5.07191,000——
1999-11-19$4.69$4.8893,400——
1999-11-18$4.75$4.9485,100——
1999-11-17$4.88$5.07160,900——
1999-11-16$4.44$4.62268,300——
1999-11-15$4.25$4.4262,500——
1999-11-12$4.25$4.4250,400——
1999-11-11$4.25$4.4297,600——
1999-11-10$4.22$4.3963,900——
1999-11-09$4.28$4.4666,200——
1999-11-08$4.34$4.52180,100——
1999-11-05$4.13$4.29132,100——
1999-11-04$4.16$4.33149,300——
1999-11-03$4.28$4.46134,300——
1999-11-02$4.38$4.55134,200——
1999-11-01$4.31$4.49259,900——
1999-10-29$4.33$4.51206,400——
1999-10-28$4.28$4.4619,600——
1999-10-27$4.28$4.4613,700——
1999-10-26$4.20$4.3778,000——
1999-10-25$4.16$4.3345,900——
1999-10-22$4.22$4.3967,100——
1999-10-21$4.25$4.4245,600——
1999-10-20$4.19$4.3674,400——
1999-10-19$4.00$4.1681,100——
1999-10-18$4.00$4.1635,100——
1999-10-15$4.19$4.36117,500——
1999-10-14$4.13$4.2951,800——
1999-10-13$4.22$4.3971,900——
1999-10-12$4.25$4.4256,000——
1999-10-11$4.13$4.2937,500——
1999-10-08$4.50$4.68256,500——
1999-10-07$4.69$4.8895,600——
1999-10-06$4.72$4.91183,200——
1999-10-05$4.75$4.94150,800——
1999-10-04$4.50$4.68123,900——
1999-10-01$4.13$4.29213,400——
1999-09-30$4.38$4.55136,300——
1999-09-29$4.06$4.23198,900——
1999-09-28$3.88$4.0369,000——
1999-09-27$3.69$3.8447,500——
1999-09-24$3.56$3.7111,000——
1999-09-23$3.63$3.7770,600——
1999-09-22$3.69$3.84155,100——
1999-09-21$3.56$3.7158,300——
1999-09-20$3.56$3.7165,800——
1999-09-17$3.44$3.58104,000——
1999-09-16$3.25$3.38134,900——
1999-09-15$3.31$3.4513,000——
1999-09-14$3.41$3.5547,500——
1999-09-13$3.44$3.5840,600——
1999-09-10$3.38$3.5165,600——
1999-09-09$3.31$3.4543,500——
1999-09-08$3.50$3.6451,500——
1999-09-07$3.50$3.6439,200——
1999-09-03$3.63$3.7722,600——
1999-09-02$3.50$3.6430,000——
1999-09-01$3.53$3.6871,400——
1999-08-31$3.63$3.7730,400——
1999-08-30$3.63$3.7754,500——
1999-08-27$3.75$3.9062,300——
1999-08-26$3.56$3.7196,800——
1999-08-25$3.39$3.5344,000——
1999-08-24$3.31$3.4550,300——
1999-08-23$3.25$3.3840,300——
1999-08-20$3.22$3.3517,400——
1999-08-19$3.28$3.4228,900——
1999-08-18$3.19$3.3238,200——
1999-08-17$3.22$3.3518,100——
1999-08-16$3.31$3.4564,100——
1999-08-13$3.25$3.3846,300——
1999-08-12$3.25$3.3861,800——
1999-08-11$3.31$3.4514,100——
1999-08-10$3.25$3.38113,300——
1999-08-09$3.25$3.3888,200——
1999-08-06$3.56$3.71134,600——
1999-08-05$3.63$3.7799,900——
1999-08-04$3.47$3.6133,900——
1999-08-03$3.56$3.7148,900——
1999-08-02$3.56$3.7142,900——
1999-07-30$3.59$3.7433,400——
1999-07-29$3.56$3.7143,400——
1999-07-28$3.63$3.7741,400——
1999-07-27$3.63$3.77386,600——
1999-07-26$3.53$3.68131,700——
1999-07-23$3.56$3.71159,800——
1999-07-22$3.63$3.77100,000——
1999-07-21$3.63$3.77151,300——
1999-07-20$3.56$3.71131,800——
1999-07-19$3.56$3.71238,700——
1999-07-16$3.56$3.7186,200——
1999-07-15$3.50$3.64112,100——
1999-07-14$3.41$3.55299,300——
1999-07-13$3.41$3.5532,500——
1999-07-12$3.41$3.5557,800——
1999-07-09$3.41$3.5578,200——
1999-07-08$3.47$3.6163,500——
1999-07-07$3.63$3.7764,900——
1999-07-06$3.81$3.9789,600——
1999-07-02$3.38$3.5190,600——
1999-07-01$3.50$3.6465,000——
1999-06-30$3.63$3.7741,900——
1999-06-29$3.69$3.8456,500——
1999-06-28$3.69$3.8468,400——
1999-06-25$3.63$3.7777,800——
1999-06-24$3.75$3.9040,900——
1999-06-23$3.81$3.9786,400——
1999-06-22$3.81$3.9799,900——
1999-06-21$3.50$3.6485,000——
1999-06-18$3.44$3.5893,800——
1999-06-17$3.50$3.64153,700——
1999-06-16$3.44$3.58159,400——
1999-06-15$3.50$3.64238,500——
1999-06-14$3.41$3.55140,300——
1999-06-11$3.50$3.6492,000——
1999-06-10$3.38$3.5193,400——
1999-06-09$3.22$3.35183,400——
1999-06-08$3.25$3.38116,200——
1999-06-07$3.19$3.32183,400——
1999-06-04$3.47$3.6155,400——
1999-06-03$3.50$3.6481,800——
1999-06-02$3.44$3.5833,500——
1999-06-01$3.50$3.6491,200——
1999-05-28$3.25$3.3897,400——
1999-05-27$3.31$3.4543,900——
1999-05-26$3.38$3.5157,600——
1999-05-25$3.44$3.5881,700——
1999-05-24$3.44$3.58126,000——
1999-05-21$3.56$3.71163,600——
1999-05-20$3.44$3.5890,600——
1999-05-19$3.44$3.58240,800——
1999-05-18$3.75$3.90110,900——
1999-05-17$3.81$3.9775,400——
1999-05-14$3.78$3.9475,200——
1999-05-13$3.88$4.0334,600——
1999-05-12$3.88$4.0332,400——
1999-05-11$3.88$4.03120,100——
1999-05-10$3.63$3.77156,100——
1999-05-07$4.03$4.2083,900——
1999-05-06$4.00$4.1688,200——
1999-05-05$4.06$4.23183,800——
1999-05-04$3.63$3.77137,700——
1999-05-03$3.56$3.71281,000——
1999-04-30$3.50$3.64122,600——
1999-04-29$3.63$3.77337,600——
1999-04-28$3.84$4.00138,100——
1999-04-27$4.31$4.49230,900——
1999-04-26$4.56$4.75253,000——
1999-04-23$4.50$4.68139,000——
1999-04-22$4.38$4.55148,900——
1999-04-21$4.25$4.42223,100——
1999-04-20$4.00$4.16216,400——
1999-04-19$3.88$4.03361,300——
1999-04-16$3.69$3.84355,200——
1999-04-15$3.44$3.58123,300——
1999-04-14$3.19$3.32262,400——
1999-04-13$3.13$3.25127,900——
1999-04-12$3.25$3.38376,500——
1999-04-09$2.88$2.99156,900——
1999-04-08$2.56$2.67168,600——
1999-04-07$2.50$2.60152,200——
1999-04-06$2.47$2.57219,300——
1999-04-05$2.47$2.57124,500——
1999-04-01$2.50$2.60105,600——
1999-03-31$2.44$2.5497,000——
1999-03-30$2.41$2.5045,200——
1999-03-29$2.44$2.54210,600——
1999-03-26$2.19$2.28364,700——
1999-03-25$2.09$2.18299,000——
1999-03-24$2.31$2.41276,100——
1999-03-23$2.45$2.55199,900——
1999-03-22$2.56$2.6737,900——
1999-03-19$2.63$2.7393,000——
1999-03-18$2.75$2.8673,700——
1999-03-17$2.84$2.96162,300——
1999-03-16$2.75$2.86151,400——
1999-03-15$2.75$2.86304,400——
1999-03-12$2.81$2.93253,300——
1999-03-11$2.69$2.80292,200——
1999-03-10$3.03$3.1641,100——
1999-03-09$3.09$3.2271,700——
1999-03-08$3.03$3.1657,000——
1999-03-05$3.06$3.19109,800——
1999-03-04$3.08$3.20105,600——
1999-03-03$3.13$3.2570,600——
1999-03-02$3.16$3.2953,000——
1999-03-01$3.25$3.3878,900——
1999-02-26$3.19$3.3254,900——
1999-02-25$3.13$3.25107,100——
1999-02-24$3.13$3.251,054,300——
1999-02-23$3.19$3.3221,400——
1999-02-22$3.22$3.3583,100——
1999-02-19$3.28$3.4256,600——
1999-02-18$3.28$3.42111,300——
1999-02-17$3.41$3.5573,100——
1999-02-16$3.44$3.58142,700——
1999-02-12$3.44$3.581,191,500——
1999-02-11$3.38$3.51145,900——
1999-02-10$3.00$3.12254,100——
1999-02-09$3.13$3.2576,600——
1999-02-08$3.19$3.32199,700——
1999-02-05$3.03$3.16175,100——
1999-02-04$3.19$3.3283,900——
1999-02-03$3.13$3.2542,900——
1999-02-02$3.13$3.2579,800——
1999-02-01$3.25$3.38134,000——
1999-01-29$3.25$3.3857,600——
1999-01-28$3.25$3.3887,000——
1999-01-27$3.25$3.38145,600——
1999-01-26$3.38$3.5159,600——
1999-01-25$3.44$3.58157,400——
1999-01-22$3.38$3.51106,300——
1999-01-21$3.56$3.71104,000——
1999-01-20$3.69$3.84140,200——
1999-01-19$3.50$3.6476,500——
1999-01-15$3.53$3.68136,300——
1999-01-14$3.31$3.4594,200——
1999-01-13$3.38$3.51148,000——
1999-01-12$3.56$3.7169,400——
1999-01-11$3.69$3.84113,900——
1999-01-08$3.97$4.13108,900——
1999-01-07$3.91$4.07196,000——
1999-01-06$3.94$4.10276,300——
1999-01-05$3.75$3.90263,200——
1999-01-04$3.56$3.71220,500——