PINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	49.42	49.42	49.25	49.41	49.41	-	6
Nov 9, 2026	49.41	49.41	49.41	49.41	49.41	-0.03%	10
Nov 6, 2026	49.43	49.43	49.43	49.43	49.42	0.04%	8
Nov 5, 2026	49.40	49.40	49.40	49.40	49.40	0.18%	107
Nov 4, 2026	49.31	49.32	49.31	49.32	49.32	0.05%	357
Nov 3, 2026	49.29	49.30	49.28	49.29	49.29	-0.01%	1,566
Nov 2, 2026	49.29	49.30	49.29	49.30	49.30	0.14%	510
Oct 30, 2026	49.21	49.22	49.21	49.22	49.22	0.21%	156
Oct 29, 2026	49.36	49.36	49.36	49.36	49.12	0.17%	21
Oct 28, 2026	49.27	49.27	49.27	49.27	49.03	-0.03%	29
Oct 27, 2026	49.29	49.29	49.29	49.29	49.05	-0.03%	6
Oct 26, 2026	49.30	49.30	49.30	49.30	49.06	0.06%	7
Oct 23, 2026	49.27	49.27	49.27	49.27	49.03	0.01%	8
Oct 22, 2026	49.22	49.27	49.22	49.27	49.03	0.14%	2,004
Oct 21, 2026	49.20	49.20	49.20	49.20	48.96	-0.10%	7
Oct 20, 2026	49.25	49.25	49.25	49.25	49.01	0.04%	54
Oct 19, 2026	49.23	49.23	49.23	49.23	48.99	-0.04%	35
Oct 16, 2026	49.24	49.24	49.24	49.24	49.01	0.07%	7
Oct 15, 2026	49.21	49.21	49.21	49.21	48.97	0.20%	509
Oct 14, 2026	49.11	49.11	49.11	49.11	48.88	-0.08%	6
Oct 13, 2026	49.15	49.15	49.15	49.15	48.92	0.05%	6
Oct 12, 2026	49.12	49.13	49.12	49.13	48.89	-0.06%	2,256
Oct 9, 2026	49.17	49.17	49.16	49.16	48.92	0.02%	143
Oct 8, 2026	49.15	49.15	49.15	49.15	48.91	0.08%	9
Oct 7, 2026	49.07	49.13	49.07	49.11	48.87	-0.01%	519
Oct 6, 2026	49.11	49.11	49.11	49.11	48.88	0.07%	952
Oct 5, 2026	49.07	49.08	49.07	49.08	48.84	-0.08%	547
Oct 2, 2026	49.12	49.12	49.12	49.12	48.88	0.13%	11
Oct 1, 2026	49.05	49.05	49.05	49.05	48.82	0.02%	13
Sep 30, 2026	49.10	49.21	49.04	49.04	48.80	0.03%	2,009
Sep 29, 2026	49.20	49.23	49.20	49.23	48.79	-0.03%	259
Sep 28, 2026	49.25	49.25	49.25	49.25	48.81	-0.08%	64
Sep 25, 2026	49.29	49.31	49.29	49.29	48.84	0.03%	293
Sep 24, 2026	49.29	49.42	49.27	49.28	48.83	-0.07%	4,416
Sep 23, 2026	49.38	49.38	49.31	49.31	48.87	-0.21%	1,788
Sep 22, 2026	49.45	49.45	49.42	49.42	48.97	0.04%	109
Sep 21, 2026	49.41	49.41	49.40	49.40	48.95	-0.06%	145
Sep 18, 2026	49.40	49.44	49.40	49.43	48.98	-0.04%	1,621
Sep 17, 2026	49.42	49.46	49.42	49.45	49.00	0.17%	6,007
Sep 16, 2026	49.43	49.43	49.36	49.36	48.92	-0.15%	112
Sep 15, 2026	49.43	49.43	49.43	49.43	48.99	0.01%	186
Sep 14, 2026	49.50	49.52	49.43	49.43	48.99	-0.30%	3,525
Sep 11, 2026	49.58	49.58	49.58	49.58	49.13	-0.16%	191
Sep 10, 2026	49.66	49.66	49.66	49.66	49.21	-0.23%	130
Sep 9, 2026	49.80	49.80	49.78	49.78	49.33	-0.15%	3,036
Sep 8, 2026	49.82	49.93	49.81	49.85	49.40	0.14%	21,234
Sep 4, 2026	49.80	49.80	49.78	49.78	49.33	-0.03%	623
Sep 3, 2026	49.83	49.83	49.80	49.80	49.35	0.14%	6,600
Sep 2, 2026	49.75	49.75	49.73	49.73	49.28	-0.02%	3,011
Sep 1, 2026	49.60	49.74	49.60	49.74	49.29	-0.17%	516