Premier Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.32	13.52	13.31	13.34	-	-0.07%	48,345
Feb 25, 2026	13.40	13.40	13.16	13.35	13.35	0.68%	218,390
Feb 24, 2026	13.50	13.65	13.12	13.26	13.26	-1.92%	317,613
Feb 23, 2026	14.05	14.07	13.51	13.52	13.52	-3.91%	239,891
Feb 20, 2026	13.98	14.11	13.85	14.07	14.07	0.64%	327,691
Feb 19, 2026	13.89	14.06	13.84	13.98	13.98	0.50%	241,979
Feb 18, 2026	13.74	14.01	13.72	13.91	13.91	1.90%	211,392
Feb 17, 2026	13.59	13.68	13.40	13.65	13.65	0.29%	165,837
Feb 16, 2026	13.58	13.76	13.49	13.61	13.61	0.29%	331,337
Feb 13, 2026	13.49	13.96	13.36	13.57	13.57	-1.02%	340,568
Feb 12, 2026	13.95	14.02	13.69	13.71	13.71	-1.51%	393,430
Feb 11, 2026	13.91	13.93	13.63	13.92	13.92	-0.07%	312,117
Feb 10, 2026	14.00	14.14	13.86	13.93	13.93	-1.35%	485,759
Feb 9, 2026	13.87	14.23	13.85	14.12	14.12	1.73%	438,346
Feb 6, 2026	13.74	14.04	13.53	13.88	13.88	-0.50%	605,069
Feb 5, 2026	13.40	14.08	13.13	13.95	13.95	5.92%	693,101
Feb 4, 2026	13.35	13.45	13.13	13.17	13.17	-2.66%	374,502
Feb 3, 2026	13.40	13.61	13.38	13.53	13.53	1.73%	460,909
Feb 2, 2026	13.20	13.46	13.19	13.30	13.30	-0.67%	369,321
Jan 30, 2026	13.34	13.62	13.30	13.39	13.39	0.37%	538,928
Jan 29, 2026	13.06	13.34	13.01	13.34	13.34	0.15%	666,323
Jan 28, 2026	13.85	13.88	13.18	13.32	13.32	-3.69%	708,272
Jan 27, 2026	13.95	13.97	13.71	13.83	13.83	-0.36%	412,534
Jan 23, 2026	13.88	14.19	13.82	13.88	13.88	-1.00%	592,291
Jan 22, 2026	13.20	14.25	13.20	14.02	14.02	9.87%	912,615
Jan 21, 2026	13.10	13.11	12.76	12.76	12.76	-3.26%	326,884
Jan 20, 2026	13.17	13.30	13.08	13.19	13.19	-0.38%	309,438
Jan 19, 2026	13.30	13.39	13.14	13.24	13.24	-0.08%	227,910
Jan 16, 2026	13.07	13.41	13.05	13.25	13.25	1.45%	499,569
Jan 15, 2026	13.33	13.38	13.06	13.06	13.06	-2.03%	481,982
Jan 14, 2026	13.33	13.54	13.30	13.33	13.33	0.23%	326,652
Jan 13, 2026	13.60	13.66	13.30	13.30	13.30	-2.56%	554,442
Jan 12, 2026	13.57	13.69	13.52	13.65	13.65	1.34%	643,173
Jan 9, 2026	13.50	13.65	13.35	13.47	13.47	-	387,608
Jan 8, 2026	13.30	13.51	13.22	13.47	13.47	0.60%	341,357
Jan 7, 2026	13.40	13.51	13.33	13.39	13.39	-0.22%	396,630
Jan 6, 2026	13.70	13.77	13.38	13.42	13.42	-1.90%	367,924
Jan 5, 2026	13.85	13.86	13.66	13.68	13.68	-1.08%	277,543
Jan 2, 2026	13.85	13.93	13.76	13.83	13.83	0.29%	241,153
Dec 31, 2025	13.89	13.91	13.79	13.79	13.79	-0.72%	174,768
Dec 30, 2025	14.00	14.00	13.84	13.89	13.89	-0.07%	197,489
Dec 29, 2025	14.00	14.08	13.87	13.90	13.90	-1.14%	197,506
Dec 24, 2025	13.85	14.11	13.85	14.06	14.06	0.07%	157,394
Dec 23, 2025	14.00	14.14	14.00	14.05	14.05	0.21%	391,667
Dec 22, 2025	13.99	14.05	13.89	14.02	14.02	1.89%	465,730
Dec 19, 2025	14.20	14.36	13.76	13.76	13.76	-4.71%	769,922
Dec 18, 2025	13.80	14.53	13.80	14.44	14.44	2.78%	595,721
Dec 17, 2025	14.22	14.23	13.90	14.05	14.05	-0.78%	336,130
Dec 16, 2025	14.27	14.39	14.11	14.16	14.16	-0.77%	307,820
Dec 15, 2025	14.23	14.45	14.19	14.27	14.27	0.71%	311,121