Premier Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	11.15	11.46	11.05	11.31	11.31	0.35%	274,509
Sep 18, 2026	11.20	11.31	11.13	11.27	11.27	0.18%	1,006,810
Sep 17, 2026	11.43	11.44	11.19	11.25	11.25	-0.09%	334,543
Sep 16, 2026	11.15	11.33	11.08	11.26	11.26	0.99%	179,497
Sep 15, 2026	11.40	11.40	11.12	11.15	11.15	-0.62%	172,134
Sep 14, 2026	11.36	11.41	11.19	11.22	11.22	0.36%	170,844
Sep 11, 2026	11.27	11.39	11.15	11.18	11.18	-1.32%	226,528
Sep 10, 2026	11.25	11.33	11.08	11.33	11.33	0.71%	268,216
Sep 9, 2026	11.52	11.56	11.25	11.25	11.25	-2.77%	219,601
Sep 8, 2026	11.67	11.70	11.54	11.57	11.57	-1.36%	158,130
Sep 7, 2026	11.59	11.77	11.53	11.73	11.73	1.21%	177,074
Sep 4, 2026	11.45	11.67	11.40	11.59	11.59	0.70%	277,014
Sep 3, 2026	11.61	11.64	11.41	11.51	11.51	-0.17%	251,995
Sep 2, 2026	11.50	11.62	11.46	11.53	11.53	-0.86%	243,421
Sep 1, 2026	11.46	11.67	11.37	11.63	11.63	0.69%	355,716
Aug 31, 2026	11.64	11.83	11.55	11.55	11.55	-0.60%	503,118
Aug 28, 2026	11.68	11.83	11.57	11.62	11.62	-0.51%	215,394
Aug 27, 2026	11.71	11.83	11.63	11.68	11.68	-0.85%	333,882
Aug 26, 2026	11.87	11.95	11.70	11.78	11.78	-0.51%	234,550
Aug 25, 2026	11.70	11.88	11.63	11.84	11.84	1.54%	297,435
Aug 24, 2026	11.58	11.74	11.47	11.66	11.66	0.95%	298,781
Aug 21, 2026	11.70	11.72	11.48	11.55	11.55	-1.28%	430,259
Aug 20, 2026	11.69	11.80	11.59	11.70	11.70	1.56%	447,493
Aug 19, 2026	11.64	11.66	11.40	11.52	11.52	-1.03%	474,717
Aug 18, 2026	11.90	11.96	11.64	11.64	11.64	-2.43%	914,797
Aug 17, 2026	12.27	12.40	11.93	11.93	11.93	-4.71%	532,585
Aug 14, 2026	12.42	12.65	12.20	12.52	12.52	2.04%	579,688
Aug 13, 2026	12.01	12.41	11.91	12.27	12.27	2.59%	893,807
Aug 12, 2026	12.00	12.68	11.87	11.96	11.96	-11.01%	2,435,245
Aug 11, 2026	13.29	13.44	13.18	13.44	13.44	0.30%	227,547
Aug 10, 2026	13.40	13.59	13.35	13.40	13.40	-0.74%	243,038
Aug 7, 2026	13.50	13.68	13.26	13.50	13.50	0.82%	450,646
Aug 6, 2026	13.26	13.64	13.23	13.39	13.39	0.37%	446,848
Aug 5, 2026	13.30	13.63	13.30	13.34	13.34	0.53%	537,789
Aug 4, 2026	13.48	13.56	13.22	13.27	13.27	-1.48%	479,654
Aug 3, 2026	13.01	13.49	12.81	13.47	13.47	1.74%	418,465
Jul 31, 2026	14.30	14.30	13.63	13.69	13.24	-2.49%	534,207
Jul 30, 2026	13.75	14.18	13.70	14.04	13.58	0.72%	429,062
Jul 29, 2026	13.91	14.25	13.61	13.94	13.48	2.80%	1,696,250
Jul 28, 2026	13.65	14.03	13.56	13.56	13.11	-0.88%	1,411,277
Jul 27, 2026	13.88	13.88	13.53	13.68	13.23	-0.44%	602,751
Jul 24, 2026	13.89	13.94	13.62	13.74	13.29	-1.01%	343,932
Jul 23, 2026	14.17	14.21	13.88	13.88	13.42	-1.63%	350,876
Jul 22, 2026	14.27	14.31	13.95	14.11	13.65	-1.05%	379,387
Jul 21, 2026	14.30	14.54	14.26	14.26	13.79	-0.70%	278,067
Jul 20, 2026	14.54	14.71	14.27	14.36	13.89	-0.28%	176,305
Jul 17, 2026	14.44	14.61	14.29	14.40	13.93	-0.07%	161,402
Jul 16, 2026	14.06	14.41	14.05	14.41	13.94	2.93%	208,426
Jul 15, 2026	14.48	14.48	14.00	14.00	13.54	-1.89%	527,447
Jul 14, 2026	14.37	14.42	14.24	14.27	13.80	-0.07%	226,385