Premier Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	11.30	11.55	11.28	11.54	-	2.21%	26,689
May 18, 2026	11.61	11.61	10.97	11.29	11.29	0.18%	859,270
May 15, 2026	11.69	11.74	11.27	11.27	11.27	-1.49%	570,723
May 14, 2026	11.60	11.75	11.44	11.44	11.44	-1.97%	751,586
May 13, 2026	11.99	11.99	11.67	11.67	11.67	-2.83%	447,196
May 12, 2026	12.14	12.14	11.85	12.01	12.01	-1.80%	313,060
May 11, 2026	12.28	12.44	12.07	12.23	12.23	-0.97%	125,051
May 8, 2026	12.37	12.45	12.16	12.35	12.35	-0.40%	150,121
May 7, 2026	12.10	12.46	11.99	12.40	12.40	2.31%	245,440
May 6, 2026	12.16	12.24	11.98	12.12	12.12	1.51%	200,448
May 5, 2026	12.02	12.10	11.83	11.94	11.94	-1.40%	199,346
May 4, 2026	12.29	12.43	12.05	12.11	12.11	-1.46%	151,903
May 1, 2026	12.42	12.49	12.17	12.29	12.29	-	205,977
Apr 30, 2026	12.38	12.56	12.29	12.29	12.29	-1.92%	228,490
Apr 29, 2026	12.43	12.62	12.38	12.53	12.53	0.80%	121,849
Apr 28, 2026	12.44	12.56	12.42	12.43	12.43	-1.04%	154,218
Apr 27, 2026	12.58	12.78	12.52	12.56	12.56	-0.79%	125,917
Apr 24, 2026	12.71	12.72	12.50	12.66	12.66	0.48%	150,947
Apr 23, 2026	12.57	12.76	12.51	12.60	12.60	-1.10%	119,587
Apr 22, 2026	12.96	12.96	12.70	12.74	12.74	-1.70%	159,708
Apr 21, 2026	13.07	13.14	12.90	12.96	12.96	0.23%	134,045
Apr 20, 2026	12.98	13.04	12.88	12.93	12.93	1.33%	199,329
Apr 17, 2026	12.80	12.93	12.74	12.76	12.76	-0.47%	184,303
Apr 16, 2026	13.04	13.04	12.61	12.82	12.82	1.50%	209,515
Apr 15, 2026	12.72	12.90	12.59	12.63	12.63	-0.24%	157,741
Apr 14, 2026	13.10	13.10	12.65	12.66	12.66	-0.31%	155,208
Apr 13, 2026	12.83	12.92	12.61	12.70	12.70	-2.23%	243,197
Apr 10, 2026	12.93	13.03	12.78	12.99	12.99	-0.31%	233,354
Apr 9, 2026	12.81	13.12	12.78	13.03	13.03	-0.08%	166,417
Apr 8, 2026	12.55	13.15	12.55	13.04	13.04	5.33%	300,841
Apr 7, 2026	12.65	12.70	12.25	12.38	12.38	-0.24%	193,383
Apr 2, 2026	12.71	12.80	12.35	12.41	12.41	-2.21%	314,722
Apr 1, 2026	12.50	12.89	12.50	12.69	12.69	1.36%	470,691
Mar 31, 2026	12.10	12.54	12.02	12.52	12.52	3.05%	540,536
Mar 30, 2026	12.33	12.37	12.09	12.15	12.15	-2.96%	568,103
Mar 27, 2026	12.88	12.88	12.43	12.52	12.52	-0.48%	293,729
Mar 26, 2026	12.80	12.97	12.48	12.58	12.58	-2.10%	263,121
Mar 25, 2026	12.68	13.02	12.48	12.85	12.85	4.30%	306,910
Mar 24, 2026	12.63	12.91	12.32	12.32	12.32	-2.69%	469,498
Mar 23, 2026	11.62	12.69	11.20	12.66	12.66	5.68%	668,435
Mar 20, 2026	12.66	13.57	11.98	11.98	11.98	-4.31%	1,610,605
Mar 19, 2026	12.50	12.73	12.35	12.52	12.52	-2.11%	572,340
Mar 18, 2026	12.50	12.82	12.42	12.79	12.79	4.24%	411,747
Mar 17, 2026	12.28	12.34	12.04	12.27	12.27	-0.16%	217,273
Mar 16, 2026	12.41	12.52	12.27	12.29	12.29	-1.29%	159,406
Mar 13, 2026	12.26	12.49	12.17	12.45	12.45	0.89%	192,431
Mar 12, 2026	12.52	12.89	12.16	12.34	12.34	-3.29%	563,426
Mar 11, 2026	12.88	12.88	12.52	12.76	12.76	-0.85%	360,344
Mar 10, 2026	13.25	13.25	12.69	12.87	12.87	1.18%	289,066
Mar 9, 2026	12.72	12.86	12.44	12.72	12.72	-2.83%	286,096