Premier Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.40	13.80	13.13	13.73	-	4.25%	146,698
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
Dec 12, 2025	14.38	14.49	14.17	14.17	14.17	-0.77%	315,022
Dec 11, 2025	14.46	14.54	14.19	14.28	14.28	-5.18%	838,071
Dec 10, 2025	15.75	15.75	15.03	15.06	14.56	-2.33%	524,453
Dec 9, 2025	15.23	15.62	15.15	15.42	14.91	1.31%	807,356
Dec 8, 2025	15.10	15.50	14.96	15.22	14.71	-	1,124,372
Dec 5, 2025	18.20	18.20	15.01	15.22	14.71	-15.87%	2,791,091
Dec 4, 2025	18.11	18.17	17.88	18.09	17.49	0.95%	280,180
Dec 3, 2025	17.83	18.09	17.82	17.92	17.33	0.45%	237,096
Dec 2, 2025	18.00	18.12	17.66	17.84	17.25	-0.67%	356,778
Dec 1, 2025	17.90	18.24	17.88	17.96	17.36	0.34%	363,037
Nov 28, 2025	18.22	18.22	17.85	17.90	17.31	-1.86%	159,050
Nov 27, 2025	17.99	18.24	17.58	18.24	17.63	3.52%	417,842
Nov 26, 2025	17.59	17.95	17.54	17.62	17.04	1.32%	252,128
Nov 25, 2025	17.21	17.52	17.21	17.39	16.81	-0.17%	215,881
Nov 24, 2025	17.66	17.66	17.28	17.42	16.84	1.04%	269,244