Premier Leasing & Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.10	1.10	1.10	1.10	1.10	8.91%	571,564
Feb 9, 2026	1.01	1.01	1.01	1.01	1.01	9.78%	299,204
Feb 8, 2026	0.92	0.92	0.92	0.92	0.92	9.52%	635,805
Feb 5, 2026	0.84	0.84	0.78	0.84	0.84	10.53%	2,239,423
Feb 3, 2026	0.75	0.76	0.73	0.76	0.76	10.14%	3,317,260
Feb 2, 2026	0.69	0.69	0.69	0.69	0.69	9.52%	210,580
Feb 1, 2026	0.51	0.63	0.51	0.63	0.63	10.53%	3,616,688
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	82,528
Jan 28, 2026	0.68	0.68	0.63	0.63	0.63	-10.00%	485,829
Jan 27, 2026	0.80	0.80	0.70	0.70	0.70	-5.41%	1,462,103
Jan 26, 2026	0.74	0.75	0.71	0.74	0.74	8.82%	3,567,019
Jan 25, 2026	0.68	0.68	0.57	0.68	0.68	9.68%	7,877,430
Jan 22, 2026	0.62	0.62	0.62	0.62	0.62	10.71%	553,875
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	9.80%	318,649
Jan 20, 2026	0.51	0.52	0.50	0.51	0.51	8.51%	688,985
Jan 19, 2026	0.46	0.47	0.43	0.47	0.47	9.30%	3,175,238
Jan 18, 2026	0.42	0.43	0.42	0.43	0.43	10.26%	1,725,744
Jan 15, 2026	0.38	0.39	0.38	0.39	0.39	11.43%	2,781,272
Jan 14, 2026	0.35	0.35	0.30	0.35	0.35	9.37%	7,102,705
Jan 13, 2026	0.32	0.38	0.32	0.32	0.32	-11.11%	1,981,304
Jan 12, 2026	0.36	0.40	0.36	0.36	0.36	-10.00%	1,174,067
Jan 11, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	460,498
Jan 8, 2026	0.45	0.45	0.44	0.44	0.44	-10.20%	328,018
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	-9.26%	197,176
Jan 6, 2026	0.54	0.58	0.54	0.54	0.54	-10.00%	170,232
Jan 5, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	326,825
Jan 4, 2026	0.59	0.63	0.58	0.61	0.61	3.39%	477,607
Jan 1, 2026	0.54	0.59	0.54	0.59	0.59	9.26%	122,851
Dec 30, 2025	0.54	0.66	0.54	0.54	0.54	-10.00%	757,355
Dec 29, 2025	0.60	0.62	0.58	0.60	0.60	-	113,349
Dec 28, 2025	0.60	0.64	0.56	0.60	0.60	-	304,658
Dec 24, 2025	0.60	0.65	0.57	0.60	0.60	-	69,215
Dec 23, 2025	0.60	0.70	0.60	0.60	0.60	-9.09%	505,174
Dec 22, 2025	0.60	0.67	0.60	0.66	0.66	8.20%	149,182
Dec 21, 2025	0.55	0.65	0.55	0.61	0.61	3.39%	34,189
Dec 18, 2025	0.59	0.63	0.57	0.59	0.59	-1.67%	48,635
Dec 17, 2025	0.60	0.66	0.60	0.60	0.60	-1.64%	129,868
Dec 15, 2025	0.61	0.70	0.59	0.61	0.61	-4.69%	182,271
Dec 14, 2025	0.70	0.73	0.62	0.64	0.64	-7.25%	40,204
Dec 11, 2025	0.70	0.77	0.65	0.69	0.69	-2.82%	116,843
Dec 10, 2025	0.78	0.78	0.68	0.71	0.71	-1.39%	634,423
Dec 9, 2025	0.72	0.73	0.69	0.72	0.72	5.88%	93,205
Dec 8, 2025	0.68	0.74	0.66	0.68	0.68	1.49%	204,143
Dec 7, 2025	0.56	0.68	0.56	0.67	0.67	8.06%	898,207
Dec 4, 2025	0.62	0.70	0.62	0.62	0.62	-10.14%	736,190
Dec 3, 2025	0.69	0.70	0.69	0.69	0.69	-10.39%	297,614
Dec 2, 2025	0.77	0.77	0.77	0.77	0.77	-9.41%	60,370
Dec 1, 2025	0.81	0.90	0.81	0.85	0.85	-5.56%	319,802
Nov 30, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	89,727
Nov 27, 2025	1.10	1.10	1.00	1.00	1.00	-9.09%	349,071