Premier Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	29.25	31.95	29.25	31.55	31.55	7.86%	103,724
Dec 30, 2025	29.00	29.30	28.80	29.25	29.25	-	33,734
Dec 29, 2025	28.55	29.55	28.50	29.25	29.25	2.09%	83,311
Dec 23, 2025	28.60	28.80	28.35	28.65	28.65	0.88%	40,835
Dec 22, 2025	28.95	28.95	28.35	28.40	28.40	-1.56%	46,898
Dec 19, 2025	29.35	29.35	28.60	28.85	28.85	-1.70%	44,022
Dec 18, 2025	29.30	29.60	28.95	29.35	29.35	-0.68%	27,903
Dec 17, 2025	28.75	29.85	28.75	29.55	29.55	2.96%	80,858
Dec 16, 2025	28.15	28.70	27.95	28.70	28.70	1.77%	49,897
Dec 15, 2025	28.45	28.50	27.85	28.20	28.20	-1.05%	224,416
Dec 12, 2025	27.70	28.90	27.60	28.50	28.50	4.40%	79,839
Dec 11, 2025	26.00	27.70	25.80	27.30	27.30	5.00%	147,562
Dec 10, 2025	26.10	26.10	25.75	26.00	26.00	-0.38%	34,445
Dec 9, 2025	24.55	26.30	24.45	26.10	26.10	6.75%	100,265
Dec 8, 2025	24.40	24.45	24.15	24.45	24.45	0.62%	89,984
Dec 5, 2025	24.40	24.75	24.25	24.30	24.30	-0.41%	68,680
Dec 4, 2025	23.70	24.60	23.70	24.40	24.40	2.74%	58,295
Dec 3, 2025	23.50	23.75	23.30	23.75	23.75	1.50%	117,658
Dec 2, 2025	23.05	23.45	23.00	23.40	23.40	1.30%	86,707
Nov 28, 2025	22.95	23.25	22.95	23.10	23.10	0.43%	10,275
Nov 27, 2025	23.10	23.20	22.70	23.00	23.00	-0.86%	49,562
Nov 26, 2025	23.35	23.45	22.70	23.20	23.20	2.20%	221,620
Nov 25, 2025	22.45	22.80	22.45	22.70	22.70	0.44%	65,965
Nov 24, 2025	22.15	22.70	22.15	22.60	22.60	1.80%	35,912
Nov 21, 2025	22.70	22.70	21.70	22.20	22.20	-2.20%	101,831
Nov 20, 2025	22.80	23.10	22.30	22.70	22.70	-0.44%	105,881
Nov 19, 2025	23.05	23.30	22.70	22.80	22.80	-1.72%	59,027
Nov 18, 2025	23.15	23.30	22.95	23.20	23.20	-	49,199
Nov 17, 2025	22.35	23.35	22.35	23.20	23.20	3.11%	57,834
Nov 14, 2025	22.85	22.90	22.20	22.50	22.50	-0.22%	62,199
Nov 13, 2025	22.85	23.10	22.45	22.55	22.55	-1.31%	71,785
Nov 12, 2025	23.00	23.15	22.85	22.85	22.85	0.22%	89,990
Nov 11, 2025	22.50	23.35	22.20	22.80	22.80	1.79%	168,385
Nov 10, 2025	22.15	22.50	21.90	22.40	22.40	1.36%	75,543
Nov 7, 2025	22.00	22.10	21.85	22.10	22.10	0.45%	61,836
Nov 6, 2025	20.95	23.70	20.95	22.00	22.00	5.01%	220,158
Nov 5, 2025	21.00	21.05	20.70	20.95	20.95	-0.48%	150,017
Nov 4, 2025	21.00	21.20	20.80	21.05	21.05	-0.47%	114,003
Nov 3, 2025	20.85	21.20	20.75	21.15	21.15	1.44%	150,705
Oct 31, 2025	20.60	20.85	20.60	20.85	20.85	0.24%	40,975
Oct 30, 2025	20.55	20.80	20.50	20.80	20.80	-	4,465
Oct 29, 2025	20.60	20.80	20.55	20.80	20.80	-0.24%	47,968
Oct 28, 2025	20.55	20.85	20.55	20.85	20.85	0.72%	19,086
Oct 27, 2025	20.70	20.80	20.50	20.70	20.70	-	18,738
Oct 24, 2025	20.75	20.85	20.55	20.70	20.70	-0.24%	18,376
Oct 23, 2025	20.60	20.90	20.60	20.75	20.75	0.24%	25,383
Oct 22, 2025	20.60	20.70	20.50	20.70	20.70	0.49%	9,938
Oct 21, 2025	20.60	20.75	20.40	20.60	20.60	-0.72%	7,374
Oct 20, 2025	20.50	20.75	20.40	20.75	20.75	0.97%	83,067
Oct 17, 2025	20.55	20.60	20.45	20.55	20.55	-	21,344