Premier Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	41.40	42.30	41.40	41.70	41.70	0.72%	9,115
Feb 24, 2026	42.35	44.00	41.00	41.40	41.40	-2.24%	119,414
Feb 23, 2026	40.95	42.45	40.80	42.35	42.35	4.31%	76,616
Feb 20, 2026	38.85	41.00	38.85	40.60	40.60	4.91%	64,480
Feb 19, 2026	37.90	38.70	37.60	38.70	38.70	1.84%	28,479
Feb 18, 2026	37.70	38.00	37.55	38.00	38.00	0.93%	16,107
Feb 17, 2026	37.00	37.80	36.65	37.65	37.65	1.89%	36,741
Feb 16, 2026	36.15	36.95	36.00	36.95	36.95	3.50%	18,886
Feb 13, 2026	36.35	36.75	35.70	35.70	35.70	-3.12%	21,405
Feb 12, 2026	36.90	36.95	36.40	36.85	36.85	-	7,744
Feb 11, 2026	36.65	36.95	36.25	36.85	36.85	1.94%	28,103
Feb 10, 2026	35.95	36.65	35.95	36.15	36.15	0.70%	57,560
Feb 9, 2026	36.00	36.00	35.70	35.90	35.90	-0.28%	19,994
Feb 6, 2026	36.30	36.70	35.80	36.00	36.00	-2.31%	65,903
Feb 5, 2026	36.05	36.90	36.00	36.85	36.85	-0.14%	39,211
Feb 4, 2026	36.30	37.35	36.05	36.90	36.90	2.50%	32,138
Feb 3, 2026	34.85	36.20	34.85	36.00	36.00	3.75%	22,859
Feb 2, 2026	35.30	35.30	33.30	34.70	34.70	-1.84%	27,589
Jan 30, 2026	36.20	36.55	35.35	35.35	35.35	-2.75%	19,854
Jan 29, 2026	37.00	38.00	35.90	36.35	36.35	-1.62%	45,304
Jan 28, 2026	35.80	36.95	35.45	36.95	36.95	4.23%	31,487
Jan 27, 2026	34.85	35.50	34.85	35.45	35.45	1.87%	30,618
Jan 26, 2026	34.00	34.80	33.60	34.80	34.80	2.50%	89,491
Jan 23, 2026	33.80	34.10	33.80	33.95	33.95	0.59%	90,840
Jan 22, 2026	32.80	33.75	32.80	33.75	33.75	3.69%	40,634
Jan 21, 2026	32.45	32.60	32.00	32.55	32.55	0.31%	32,261
Jan 20, 2026	33.00	33.00	32.45	32.45	32.45	-1.67%	15,010
Jan 19, 2026	32.80	33.10	32.25	33.00	33.00	-0.30%	38,074
Jan 16, 2026	33.00	33.30	32.70	33.10	33.10	0.30%	47,615
Jan 15, 2026	33.35	33.45	32.70	33.00	33.00	-0.90%	33,529
Jan 14, 2026	32.90	33.35	32.75	33.30	33.30	1.68%	24,190
Jan 13, 2026	34.00	34.30	32.00	32.75	32.75	-1.95%	95,756
Jan 12, 2026	33.00	33.65	32.75	33.40	33.40	1.52%	157,591
Jan 9, 2026	32.90	33.25	32.40	32.90	32.90	1.86%	52,833
Jan 8, 2026	31.55	32.50	31.55	32.30	32.30	2.38%	52,930
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