Premier Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.35	10.35	9.31	9.56	9.56	-3.24%	92,382
Oct 8, 2026	10.50	10.50	9.83	9.88	9.88	-1.98%	32,623
Oct 7, 2026	9.99	10.35	9.85	10.08	10.08	4.89%	62,922
Oct 6, 2026	10.00	10.00	9.55	9.61	9.61	-0.93%	12,129
Oct 5, 2026	9.52	10.35	9.52	9.70	9.70	-3.29%	76,246
Oct 2, 2026	10.20	10.20	10.01	10.03	10.03	-0.79%	6,954
Oct 1, 2026	10.30	10.30	10.10	10.11	10.11	0.10%	41,390
Sep 30, 2026	10.31	10.58	10.05	10.10	10.10	-2.88%	162,068
Sep 29, 2026	10.70	10.70	10.35	10.40	10.40	-0.10%	34,865
Sep 28, 2026	10.75	10.75	10.40	10.41	10.41	-0.76%	12,762
Sep 25, 2026	11.15	11.15	10.40	10.49	10.49	-6.26%	93,808
Sep 24, 2026	10.44	11.45	10.31	11.19	11.19	7.49%	493,250
Sep 23, 2026	10.60	10.60	10.35	10.41	10.41	-0.10%	21,634
Sep 22, 2026	10.40	10.70	10.40	10.42	10.42	0.10%	46,087
Sep 21, 2026	10.49	10.75	10.31	10.41	10.41	0.58%	17,939
Sep 18, 2026	10.33	10.47	9.88	10.35	10.35	1.47%	7,393
Sep 17, 2026	10.40	10.40	9.35	10.20	10.20	1.59%	3,866
Sep 16, 2026	10.55	10.55	10.00	10.04	10.04	-4.29%	50,911
Sep 15, 2026	10.84	10.84	10.25	10.49	10.49	-0.10%	49,293
Sep 14, 2026	10.85	10.85	10.40	10.50	10.50	-1.04%	86,196
Sep 11, 2026	10.26	10.80	10.26	10.61	10.61	-1.76%	52,928
Sep 10, 2026	11.29	11.29	10.63	10.80	10.80	-2.09%	11,806
Sep 9, 2026	11.63	11.63	11.00	11.03	11.03	-4.25%	33,800
Sep 8, 2026	11.54	11.65	11.02	11.52	11.52	-1.37%	52,343
Sep 7, 2026	11.23	11.68	11.16	11.68	11.68	1.57%	46,284
Sep 4, 2026	11.33	11.78	11.00	11.50	11.50	2.22%	37,518
Sep 3, 2026	11.20	11.55	11.11	11.25	11.25	-2.09%	84,662
Sep 2, 2026	11.40	11.70	10.70	11.49	11.49	1.86%	222,410
Sep 1, 2026	10.50	11.39	10.32	11.28	11.28	6.52%	354,155
Aug 31, 2026	10.76	10.76	10.15	10.59	10.59	-	280,186
Aug 28, 2026	10.50	10.80	10.11	10.59	10.59	-2.22%	764,403
Aug 27, 2026	12.00	12.96	10.60	10.83	10.83	-8.06%	5,117,525
Aug 25, 2026	11.98	12.40	11.39	11.78	11.78	-0.17%	616,738
Aug 24, 2026	11.76	12.37	11.51	11.80	11.80	0.43%	1,497,034
Aug 21, 2026	12.15	12.46	11.50	11.75	11.75	-2.65%	475,994
Aug 20, 2026	11.47	12.38	10.75	12.07	12.07	7.29%	1,536,349
Aug 19, 2026	11.25	11.40	10.70	11.25	11.25	2.46%	307,765
Aug 18, 2026	11.80	11.80	10.88	10.98	10.98	-4.60%	402,676
Aug 17, 2026	11.89	12.18	11.40	11.51	11.51	-3.20%	482,894
Aug 13, 2026	12.25	12.43	11.70	11.89	11.89	-2.30%	1,068,398
Aug 12, 2026	12.40	13.02	11.75	12.17	12.17	2.79%	4,136,613
Aug 11, 2026	12.39	12.78	11.50	11.84	11.84	-2.55%	5,106,700
Aug 10, 2026	12.45	12.45	11.72	12.15	12.15	-1.06%	173,820
Aug 7, 2026	12.75	12.75	12.00	12.28	12.28	-0.89%	144,160
Aug 6, 2026	12.83	12.83	12.25	12.39	12.39	-1.04%	29,223
Aug 5, 2026	12.80	12.95	12.28	12.52	12.52	-0.48%	310,872
Aug 4, 2026	13.00	13.24	12.41	12.58	12.58	-2.02%	320,382
Aug 3, 2026	13.70	14.60	12.10	12.84	12.84	-4.25%	3,586,308
Jul 31, 2026	13.41	13.41	12.61	13.41	13.41	10.01%	3,264,932
Jul 30, 2026	11.65	12.19	11.08	12.19	12.19	10.02%	1,297,844