Premier Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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