Premier Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	56.80	58.00	54.60	55.40	55.40	-1.77%	105,649
May 15, 2026	57.00	57.60	55.40	56.40	56.40	-1.05%	44,856
May 14, 2026	57.40	60.00	55.80	57.00	57.00	-0.70%	120,597
May 13, 2026	62.20	62.20	56.40	57.40	57.40	-5.90%	148,871
May 12, 2026	65.00	69.40	59.40	61.00	61.00	-3.48%	225,624
May 11, 2026	60.60	63.20	60.20	63.20	63.20	8.22%	105,145
May 8, 2026	55.20	58.60	55.00	58.40	58.40	6.57%	65,822
May 7, 2026	52.80	57.40	52.00	54.80	54.80	7.87%	94,864
May 6, 2026	47.90	53.00	47.90	50.80	50.80	6.50%	55,129
May 5, 2026	47.40	48.00	46.00	47.70	47.70	0.42%	39,944
May 4, 2026	46.20	49.00	46.20	47.50	47.50	1.28%	23,362
Apr 30, 2026	47.40	47.40	45.90	46.90	46.90	-0.42%	14,873
Apr 29, 2026	45.80	47.50	45.80	47.10	47.10	1.95%	40,079
Apr 28, 2026	47.20	47.20	45.80	46.20	46.20	-2.33%	36,575
Apr 27, 2026	46.30	49.80	46.00	47.30	47.30	2.38%	121,074
Apr 24, 2026	45.20	46.50	45.20	46.20	46.20	2.21%	39,965
Apr 23, 2026	44.40	45.20	44.40	45.20	45.20	2.73%	16,291
Apr 22, 2026	43.30	44.60	43.30	44.00	44.00	1.85%	14,661
Apr 21, 2026	43.30	43.60	41.80	43.20	43.20	-2.04%	37,806
Apr 20, 2026	44.30	44.30	43.40	44.10	44.10	-1.78%	36,079
Apr 17, 2026	45.50	47.00	43.80	44.90	44.90	2.28%	118,066
Apr 16, 2026	42.40	44.70	42.20	43.90	43.90	6.04%	101,320
Apr 15, 2026	41.00	42.20	40.80	41.40	41.40	0.98%	34,376
Apr 14, 2026	41.30	41.70	40.50	41.00	41.00	-0.73%	29,358
Apr 9, 2026	41.40	42.00	40.70	41.30	41.30	-0.24%	11,235
Apr 8, 2026	40.40	41.50	40.40	41.40	41.40	2.73%	41,647
Apr 7, 2026	40.90	42.40	40.20	40.30	40.30	-2.66%	22,962
Apr 6, 2026	41.10	41.40	40.60	41.40	41.40	0.49%	10,702
Apr 3, 2026	41.20	42.45	40.50	41.20	41.20	-1.08%	22,241
Apr 2, 2026	42.60	42.70	41.20	41.65	41.65	-2.46%	27,436
Apr 1, 2026	43.60	44.00	42.40	42.70	42.70	-	21,467
Mar 31, 2026	44.00	44.35	42.70	42.70	42.70	-2.73%	21,366
Mar 30, 2026	45.00	45.00	43.20	43.90	43.90	-3.30%	44,296
Mar 27, 2026	44.65	45.80	44.65	45.40	45.40	2.02%	196,791
Mar 26, 2026	42.25	45.85	41.80	44.50	44.50	5.45%	228,122
Mar 25, 2026	41.10	42.20	41.10	42.20	42.20	2.68%	105,192
Mar 24, 2026	39.65	41.50	39.60	41.10	41.10	3.66%	122,130
Mar 23, 2026	39.95	40.05	38.80	39.65	39.65	-0.88%	105,840
Mar 20, 2026	38.75	40.00	38.50	40.00	40.00	3.23%	27,236
Mar 19, 2026	38.90	39.40	38.50	38.75	38.75	-0.39%	11,306
Mar 18, 2026	39.00	39.60	38.65	38.90	38.90	-0.38%	19,257
Mar 17, 2026	39.40	39.50	39.05	39.05	39.05	-0.64%	6,217
Mar 16, 2026	39.65	39.65	39.10	39.30	39.30	-0.38%	5,663
Mar 13, 2026	39.70	39.75	39.20	39.45	39.45	0.13%	10,279
Mar 12, 2026	39.90	39.90	39.40	39.40	39.40	-0.25%	3,462
Mar 11, 2026	39.25	39.95	39.25	39.50	39.50	0.25%	23,371
Mar 10, 2026	38.95	39.60	38.95	39.40	39.40	3.41%	9,315
Mar 9, 2026	38.30	38.95	37.00	38.10	38.10	-2.31%	83,595
Mar 6, 2026	39.80	39.95	39.00	39.00	39.00	-1.76%	26,106
Mar 5, 2026	39.00	39.85	39.00	39.70	39.70	2.06%	25,778