PREMIUM BRANDS HOLDINGS Corp (PRBZF) stock
PRBZFOTCFiscal year ends December 31Also trades as PRBRY
$50.97+0.08 (+0.15%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Premium Brands share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$50.97
+0.15% on the day
52-week range
$48.80 – $77.81
-34.5% from the high
Change over 52 weeks
-25.6%
From $68.53 on Oct 17, 2025
Average volume
24,042
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $49.11 | $51.04 | $48.80 | $50.97 | +2.58% | 322,311 |
| Sep 2026 | $56.61 | $57.53 | $49.59 | $49.69 | -12.22% | 364,344 |
| Aug 2026 | $66.82 | $68.00 | $56.61 | $56.61 | -14.81% | 816,308 |
| Jul 2026 | $59.24 | $66.52 | $59.24 | $66.45 | +12.16% | 570,743 |
| Jun 2026 | $66.13 | $70.69 | $59.24 | $59.24 | -10.03% | 209,952 |
| May 2026 | $63.13 | $69.54 | $60.82 | $65.85 | +5.53% | 252,993 |
| Apr 2026 | $58.65 | $64.03 | $58.65 | $62.40 | +6.39% | 477,662 |
| Mar 2026 | $76.77 | $76.77 | $58.37 | $58.65 | -24.21% | 249,783 |
| Feb 2026 | $68.95 | $77.81 | $68.95 | $77.39 | +12.12% | 149,492 |
| Jan 2026 | $74.02 | $74.92 | $68.36 | $69.02 | -6.89% | 192,050 |
| Dec 2025 | $70.00 | $74.72 | $69.62 | $74.13 | +7.73% | 118,114 |
| Nov 2025 | $69.46 | $69.46 | $62.00 | $68.81 | +0.28% | 160,994 |
| Oct 2025 | $66.77 | $69.49 | $66.77 | $68.62 | +2.94% | 166,445 |
| Sep 2025 | $69.03 | $69.03 | $64.93 | $66.66 | -3.43% | 79,871 |
| Aug 2025 | $64.68 | $69.28 | $64.68 | $69.03 | +6.73% | 120,717 |
| Jul 2025 | $60.00 | $66.01 | $59.79 | $64.68 | +10.30% | 76,989 |
| Jun 2025 | $57.72 | $60.33 | $57.37 | $58.64 | +1.59% | 104,565 |
| May 2025 | $55.00 | $60.53 | $54.84 | $57.72 | +2.20% | 96,289 |
| Apr 2025 | $53.82 | $56.74 | $52.79 | $56.48 | +4.94% | 59,737 |
| Mar 2025 | $55.15 | $58.37 | $53.10 | $53.82 | -2.41% | 95,410 |
| Feb 2025 | $51.21 | $55.67 | $51.21 | $55.15 | +2.30% | 36,797 |
| Jan 2025 | $55.34 | $56.75 | $53.91 | $53.91 | -2.58% | 27,296 |
| Dec 2024 | $56.00 | $60.00 | $54.80 | $55.34 | -1.21% | 47,927 |
| Nov 2024 | $66.76 | $66.76 | $54.96 | $56.02 | -16.09% | 53,121 |
| Oct 2024 | $70.00 | $70.00 | $65.54 | $66.76 | -1.84% | 19,765 |
| Sep 2024 | $64.57 | $68.01 | $63.96 | $68.01 | +5.33% | 59,300 |
| Aug 2024 | $67.19 | $67.19 | $63.40 | $64.57 | -2.98% | 65,500 |
| Jul 2024 | $68.75 | $68.75 | $64.80 | $66.55 | -3.20% | 67,200 |
| Jun 2024 | $64.87 | $68.75 | $64.87 | $68.75 | +5.98% | 95,400 |
| May 2024 | $66.10 | $67.75 | $64.87 | $64.87 | -1.86% | 79,300 |
| Apr 2024 | $65.41 | $66.22 | $60.57 | $66.10 | +1.55% | 97,800 |
| Mar 2024 | $66.32 | $66.32 | $63.89 | $65.09 | -2.87% | 14,100 |
| Feb 2024 | $69.00 | $70.00 | $67.01 | $67.01 | -2.88% | 6,600 |
| Jan 2024 | $69.98 | $71.21 | $68.16 | $69.00 | -1.40% | 28,100 |
| Dec 2023 | $65.47 | $72.08 | $65.47 | $69.98 | +6.89% | 67,300 |
| Nov 2023 | $64.35 | $68.00 | $64.35 | $65.47 | +1.74% | 42,800 |
| Oct 2023 | $70.15 | $70.15 | $64.35 | $64.35 | -8.27% | 67,800 |
| Sep 2023 | $76.91 | $76.91 | $69.05 | $70.15 | -8.79% | 37,900 |
| Aug 2023 | $81.93 | $81.93 | $75.24 | $76.91 | -6.13% | 5,800 |
| Jul 2023 | $78.66 | $83.35 | $78.66 | $81.93 | +4.16% | 18,500 |
| Jun 2023 | $78.29 | $78.66 | $75.26 | $78.66 | +0.47% | 1,900 |
| May 2023 | $73.83 | $78.29 | $71.42 | $78.29 | +6.04% | 3,700 |
| Apr 2023 | $74.46 | $76.63 | $73.83 | $73.83 | +1.83% | 4,300 |
| Mar 2023 | $73.41 | $73.41 | $66.84 | $72.50 | -1.24% | 5,000 |
| Feb 2023 | $67.22 | $73.77 | $67.22 | $73.41 | +9.21% | 15,800 |
| Jan 2023 | $62.27 | $67.46 | $62.27 | $67.22 | +7.95% | 1,100 |
| Dec 2022 | $63.31 | $63.31 | $60.64 | $62.27 | -1.64% | 13,500 |
| Nov 2022 | $59.36 | $63.31 | $57.35 | $63.31 | +6.65% | 7,900 |
| Oct 2022 | $62.96 | $63.10 | $58.83 | $59.36 | -5.90% | 11,700 |
| Sep 2022 | $73.37 | $73.49 | $63.08 | $63.08 | -17.19% | 4,600 |
| Aug 2022 | $73.36 | $79.52 | $73.36 | $76.17 | +3.83% | 7,500 |
| Jul 2022 | $72.27 | $74.85 | $71.57 | $73.36 | +1.51% | 2,400 |
| Jun 2022 | $78.42 | $78.96 | $71.46 | $72.27 | -7.84% | 8,900 |
| May 2022 | $79.12 | $81.80 | $78.42 | $78.42 | -0.88% | 5,400 |
| Apr 2022 | $83.88 | $84.90 | $79.12 | $79.12 | -5.67% | 2,400 |
| Mar 2022 | $91.92 | $91.92 | $78.82 | $83.88 | -9.19% | 4,000 |
| Feb 2022 | $94.66 | $98.66 | $92.17 | $92.37 | -2.21% | 3,800 |
| Jan 2022 | $99.12 | $99.12 | $92.21 | $94.46 | -4.70% | 7,700 |
| Dec 2021 | $98.62 | $103.32 | $98.20 | $99.12 | +0.51% | 1,500 |
| Nov 2021 | $109.16 | $109.37 | $98.62 | $98.62 | -9.66% | 1,900 |
| Oct 2021 | $101.85 | $109.25 | $101.85 | $109.16 | +7.18% | 11,000 |
| Sep 2021 | $105.80 | $105.80 | $101.85 | $101.85 | -3.73% | 1,600 |
| Aug 2021 | $102.06 | $105.80 | $100.20 | $105.80 | +3.66% | 16,300 |
| Jul 2021 | $102.66 | $102.66 | $100.50 | $102.06 | -0.58% | 15,900 |
| Jun 2021 | $102.00 | $102.66 | $100.78 | $102.66 | +0.65% | 2,000 |
| May 2021 | $96.30 | $102.00 | $96.30 | $102.00 | +5.92% | 2,600 |
| Apr 2021 | $95.65 | $97.72 | $94.61 | $96.30 | +0.68% | 2,400 |
| Mar 2021 | $82.31 | $95.65 | $82.31 | $95.65 | +16.21% | 10,000 |
| Feb 2021 | $82.37 | $83.03 | $82.30 | $82.31 | +1.97% | 1,500 |
| Jan 2021 | $78.35 | $80.72 | $78.35 | $80.72 | +2.54% | 7,600 |
| Dec 2020 | $73.38 | $81.85 | $73.38 | $78.72 | +7.28% | 2,200 |
| Nov 2020 | $73.03 | $79.34 | $73.03 | $73.38 | +0.48% | 104,400 |
| Oct 2020 | $73.25 | $75.26 | $72.93 | $73.03 | -0.30% | 9,700 |
| Sep 2020 | $73.78 | $73.78 | $72.04 | $73.25 | -1.72% | 2,300 |
| Aug 2020 | $64.76 | $74.53 | $64.76 | $74.53 | +15.09% | 6,700 |
| Jul 2020 | $63.69 | $64.76 | $63.69 | $64.76 | +1.68% | 200 |
| Jun 2020 | $63.08 | $64.50 | $62.63 | $63.69 | +2.17% | 10,800 |
| May 2020 | $59.48 | $63.31 | $59.48 | $62.34 | +4.81% | 1,000 |
| Apr 2020 | $48.94 | $59.48 | $48.94 | $59.48 | +22.06% | 5,000 |
| Mar 2020 | $69.84 | $71.95 | $43.46 | $48.73 | -28.34% | 19,100 |
| Feb 2020 | $72.60 | $76.14 | $68.00 | $68.00 | -6.34% | 4,100 |
| Jan 2020 | $70.06 | $72.67 | $69.66 | $72.60 | +3.63% | 6,000 |
| Dec 2019 | $63.47 | $70.12 | $63.47 | $70.06 | +10.38% | 3,600 |
| Nov 2019 | $66.15 | $66.15 | $60.40 | $63.47 | -3.41% | 39,100 |
| Oct 2019 | $70.40 | $70.71 | $65.54 | $65.71 | -6.66% | 7,000 |
| Sep 2019 | $73.09 | $74.25 | $69.98 | $70.40 | -3.68% | 1,200 |
| Aug 2019 | $72.85 | $73.09 | $70.39 | $73.09 | +0.33% | 5,000 |
| Jul 2019 | $65.75 | $73.04 | $65.75 | $72.85 | +10.80% | 1,300 |
| Jun 2019 | $62.22 | $67.99 | $62.22 | $65.75 | +5.54% | 2,400 |
| May 2019 | $57.51 | $63.48 | $57.02 | $62.30 | +8.33% | 20,000 |
| Apr 2019 | $57.08 | $58.78 | $56.00 | $57.51 | +0.75% | 296,800 |
| Mar 2019 | $56.21 | $57.08 | $52.97 | $57.08 | +1.55% | 4,500 |
| Feb 2019 | $58.95 | $60.04 | $56.21 | $56.21 | -4.65% | 15,800 |
| Jan 2019 | $55.55 | $59.33 | $55.55 | $58.95 | +8.82% | 23,000 |
| Dec 2018 | $58.97 | $59.99 | $52.42 | $54.17 | -8.14% | 13,800 |
| Nov 2018 | $68.27 | $68.66 | $52.25 | $58.97 | -11.64% | 22,500 |
| Oct 2018 | $78.04 | $78.04 | $65.30 | $66.74 | -14.48% | 71,600 |
| Sep 2018 | $72.81 | $78.04 | $72.80 | $78.04 | +4.00% | 1,300 |
| Aug 2018 | $78.95 | $79.39 | $71.93 | $75.04 | -4.95% | 26,600 |
| Jul 2018 | $88.47 | $88.47 | $78.95 | $78.95 | -10.76% | 3,500 |
| Jun 2018 | $88.95 | $88.95 | $87.68 | $88.47 | -0.54% | 1,900 |
| May 2018 | $93.52 | $93.92 | $88.95 | $88.95 | -4.17% | 25,200 |
| Apr 2018 | $89.79 | $96.79 | $89.79 | $92.82 | +3.37% | 17,700 |
| Mar 2018 | $80.98 | $89.79 | $80.98 | $89.79 | +10.88% | 19,000 |
| Feb 2018 | $86.99 | $86.99 | $80.98 | $80.98 | -6.83% | 9,500 |
| Jan 2018 | $81.58 | $86.92 | $81.58 | $86.92 | +6.55% | 34,700 |
| Dec 2017 | $82.21 | $82.21 | $81.53 | $81.58 | -0.77% | 1,500 |
| Nov 2017 | $80.93 | $82.26 | $73.86 | $82.21 | +1.58% | 8,000 |
| Oct 2017 | $78.65 | $80.93 | $78.65 | $80.93 | +2.90% | 5,000 |
| Sep 2017 | $70.67 | $82.00 | $70.67 | $78.65 | +11.29% | 1,500 |
| Aug 2017 | $71.98 | $71.98 | $70.58 | $70.67 | -1.82% | 2,700 |
| Jul 2017 | $70.52 | $72.01 | $70.52 | $71.98 | +2.07% | 2,700 |
| Jun 2017 | $69.02 | $73.15 | $69.02 | $70.52 | +2.17% | 9,600 |
| May 2017 | $62.29 | $69.50 | $62.29 | $69.02 | +7.54% | 12,000 |
| Apr 2017 | $61.47 | $64.26 | $61.47 | $64.18 | +4.41% | 4,100 |
| Mar 2017 | $53.26 | $61.47 | $52.72 | $61.47 | +15.41% | 42,100 |
| Feb 2017 | $53.20 | $53.56 | $52.76 | $53.26 | +1.95% | 7,400 |
| Jan 2017 | $49.25 | $52.24 | $49.25 | $52.24 | +6.07% | 6,900 |
| Dec 2016 | $52.39 | $52.39 | $49.06 | $49.25 | -5.99% | 15,600 |
| Nov 2016 | $47.48 | $52.39 | $47.48 | $52.39 | +6.20% | 8,700 |
| Oct 2016 | $47.78 | $50.08 | $45.06 | $49.33 | +3.24% | 24,900 |
| Sep 2016 | $48.59 | $48.59 | $47.76 | $47.78 | -1.67% | 12,200 |
| Aug 2016 | $43.01 | $48.59 | $43.01 | $48.59 | +12.97% | 14,400 |
| Jul 2016 | $40.68 | $43.39 | $40.68 | $43.01 | +5.73% | 4,700 |
| Jun 2016 | $41.01 | $42.45 | $40.53 | $40.68 | -0.80% | 5,800 |
| May 2016 | $44.33 | $46.14 | $41.01 | $41.01 | -7.49% | 65,300 |
| Apr 2016 | $42.22 | $44.92 | $42.22 | $44.33 | +4.31% | 4,200 |
| Mar 2016 | $34.83 | $42.50 | $34.83 | $42.50 | +22.02% | 12,800 |
| Feb 2016 | $28.31 | $34.83 | $28.31 | $34.83 | +23.03% | 5,500 |
| Jan 2016 | $27.18 | $28.31 | $25.33 | $28.31 | +0.96% | 8,100 |
| Dec 2015 | $28.83 | $28.83 | $26.86 | $28.04 | -2.74% | 6,400 |
| Nov 2015 | $26.14 | $28.84 | $26.14 | $28.83 | +9.29% | 9,900 |
| Oct 2015 | $23.81 | $27.39 | $23.76 | $26.38 | +14.25% | 6,300 |
| Sep 2015 | $23.64 | $24.48 | $23.09 | $23.09 | -2.33% | 2,100 |
| Aug 2015 | $25.76 | $25.77 | $22.80 | $23.64 | -8.23% | 4,700 |
| Jul 2015 | $25.55 | $25.95 | $24.99 | $25.76 | +0.82% | 900 |
| Jun 2015 | $25.22 | $27.42 | $24.93 | $25.55 | +1.43% | 11,600 |
| May 2015 | $26.30 | $26.41 | $23.98 | $25.19 | -2.40% | 8,000 |
| Apr 2015 | $21.62 | $25.84 | $21.62 | $25.81 | +19.38% | 2,700 |
| Mar 2015 | $20.24 | $21.62 | $20.24 | $21.62 | +6.82% | 2,300 |
| Feb 2015 | $19.66 | $20.42 | $19.45 | $20.24 | +2.95% | 1,800 |
| Jan 2015 | $20.40 | $20.48 | $19.53 | $19.66 | -3.63% | 1,500 |
| Dec 2014 | $21.69 | $21.69 | $19.99 | $20.40 | -5.95% | 3,800 |
| Nov 2014 | $21.98 | $22.04 | $21.40 | $21.69 | -1.32% | 6,200 |
| Oct 2014 | $21.98 | $22.00 | $20.12 | $21.98 | 0.00% | 3,700 |
| Sep 2014 | $22.55 | $22.55 | $21.57 | $21.98 | -2.74% | 4,200 |
| Aug 2014 | $19.64 | $22.60 | $19.64 | $22.60 | +15.07% | 30,200 |
| Jul 2014 | $20.53 | $20.53 | $19.34 | $19.64 | -4.34% | 3,500 |
| Jun 2014 | $19.25 | $21.04 | $19.25 | $20.53 | +6.65% | 13,200 |
| May 2014 | $18.73 | $19.25 | $18.73 | $19.25 | +2.78% | 800 |
| Apr 2014 | $18.88 | $19.37 | $18.73 | $18.73 | -0.79% | 1,300 |
| Mar 2014 | $20.51 | $20.88 | $18.85 | $18.88 | -7.95% | 4,000 |
| Feb 2014 | $20.64 | $20.64 | $20.41 | $20.51 | -0.63% | 3,300 |
| Jan 2014 | $20.62 | $21.31 | $20.17 | $20.64 | +0.10% | 2,200 |
| Dec 2013 | $20.33 | $20.90 | $20.33 | $20.62 | +1.43% | 10,700 |
| Nov 2013 | $19.05 | $20.33 | $19.05 | $20.33 | +9.54% | 1,900 |
| Oct 2013 | $18.61 | $18.61 | $18.34 | $18.56 | +4.92% | 3,300 |
| Sep 2013 | $18.05 | $18.05 | $17.54 | $17.69 | -1.99% | 5,100 |
| Aug 2013 | $18.76 | $18.86 | $17.91 | $18.05 | -3.78% | 6,700 |
| Jul 2013 | $18.27 | $18.82 | $18.27 | $18.76 | +2.68% | 1,600 |
| Jun 2013 | $18.27 | $19.09 | $18.05 | $18.27 | +3.22% | 5,200 |
| May 2013 | $18.38 | $18.63 | $17.70 | $17.70 | -3.70% | 23,000 |
| Apr 2013 | $18.09 | $18.45 | $17.75 | $18.38 | +1.60% | 5,400 |
| Mar 2013 | $17.24 | $18.09 | $17.18 | $18.09 | +4.93% | 11,500 |
| Feb 2013 | $17.25 | $17.51 | $17.24 | $17.24 | -0.06% | 8,900 |
| Jan 2013 | $17.46 | $17.61 | $17.25 | $17.25 | -1.15% | 3,500 |
| Dec 2012 | $17.60 | $17.78 | $17.45 | $17.45 | -2.62% | 5,400 |
| Nov 2012 | $17.83 | $18.05 | $16.95 | $17.92 | +0.50% | 6,300 |
| Oct 2012 | $17.88 | $18.24 | $17.83 | $17.83 | -0.28% | 9,800 |
| Sep 2012 | $17.81 | $17.88 | $17.40 | $17.88 | +0.39% | 3,200 |
| Aug 2012 | $17.97 | $18.47 | $17.67 | $17.81 | -1.06% | 7,000 |
| Jul 2012 | $17.73 | $18.08 | $17.73 | $18.00 | +1.52% | 1,700 |
| Jun 2012 | $17.52 | $17.75 | $17.52 | $17.73 | +1.20% | 2,200 |
| May 2012 | $17.53 | $17.95 | $17.52 | $17.52 | -0.06% | 3,800 |
| Apr 2012 | $17.55 | $17.61 | $17.14 | $17.53 | -0.51% | 23,800 |
| Mar 2012 | $17.22 | $17.62 | $17.19 | $17.62 | +2.32% | 9,800 |
| Feb 2012 | $17.00 | $17.33 | $16.97 | $17.22 | +1.65% | 61,000 |
| Jan 2012 | $16.41 | $16.94 | $15.97 | $16.94 | +3.23% | 10,600 |
| Dec 2011 | $15.64 | $16.41 | $15.64 | $16.41 | +4.92% | 800 |
| Nov 2011 | $15.71 | $15.72 | $15.64 | $15.64 | -0.45% | 700 |
| Oct 2011 | $14.25 | $15.71 | $14.25 | $15.71 | +4.73% | 2,200 |
| Sep 2011 | $16.48 | $16.48 | $15.00 | $15.00 | -8.98% | 100 |
| Aug 2011 | $16.01 | $16.48 | $14.56 | $16.48 | +2.94% | 4,100 |
| Jul 2011 | $16.95 | $16.95 | $15.89 | $16.01 | -5.55% | 3,500 |
| Jun 2011 | $17.28 | $17.28 | $16.40 | $16.95 | -1.91% | 8,300 |
| May 2011 | $17.28 | $17.28 | $17.28 | $17.28 | 0.00% | 0 |
| Apr 2011 | $18.13 | $18.13 | $17.18 | $17.28 | -4.69% | 4,900 |
| Mar 2011 | $15.79 | $18.13 | $15.79 | $18.13 | +14.82% | 2,800 |
| Feb 2011 | $14.07 | $15.81 | $14.07 | $15.79 | +12.22% | 3,500 |
| Jan 2011 | $14.05 | $14.07 | $13.98 | $14.07 | – | 15,100 |
Seasonality
PRBZF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.5% | -1.7% | 4.0% | 3.3% | 0.7% | 2.8% | -0.1% | -2.4% | -2.2% | -3.3% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -6.9% | 12.1% | -23.4% | 6.4% | 5.5% | -9.1% | 12.2% | -14.8% | -11.2% | 2.6% | ||
| 2025 | -2.6% | 2.3% | -1.4% | 4.9% | 2.2% | 2.7% | 10.3% | 6.7% | -3.4% | 2.9% | 0.3% | 7.7% |
| 2024 | -1.4% | -2.9% | -1.9% | 1.6% | -1.9% | 6.9% | -3.2% | -3.0% | 6.3% | -1.8% | -16.1% | -0.1% |
| 2023 | 7.9% | 9.2% | -0.5% | 1.8% | 6.0% | 1.2% | 4.2% | -6.1% | -8.0% | -8.3% | 1.7% | 7.8% |
| 2022 | -4.7% | -2.2% | -8.6% | -5.7% | -0.9% | -7.1% | 1.5% | 3.8% | -16.5% | -5.9% | 6.7% | -0.8% |
| 2021 | 2.5% | 2.0% | 16.8% | 0.7% | 5.9% | 1.2% | -0.6% | 3.7% | -3.3% | 7.2% | -9.7% | 1.0% |
| 2020 | 3.6% | -6.3% | -27.8% | 22.1% | 4.8% | 2.9% | 1.7% | 15.1% | -1.1% | -0.3% | 0.5% | 7.9% |
| 2019 | 8.8% | -4.6% | 2.2% | 0.8% | 8.3% | 6.2% | 10.8% | 0.3% | -3.1% | -6.7% | -3.4% | 11.0% |
| 2018 | 6.5% | -6.8% | 11.3% | 3.4% | -4.2% | -0.1% | -10.8% | -5.0% | 4.5% | -14.5% | -11.6% | -7.5% |
| 2017 | 6.1% | 2.0% | 16.0% | 4.4% | 7.5% | 2.6% | 2.1% | -1.8% | 11.8% | 2.9% | 1.6% | -0.4% |