Premier Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	9.83	11.08	9.30	11.08	11.08	10.03%	1,941,138
Jul 28, 2026	10.28	10.28	10.00	10.07	10.07	-0.49%	62,553
Jul 27, 2026	10.01	10.19	9.71	10.12	10.12	3.79%	205,337
Jul 24, 2026	10.35	10.35	9.15	9.75	9.75	-2.69%	237,479
Jul 23, 2026	10.01	10.37	9.61	10.02	10.02	-1.09%	152,436
Jul 22, 2026	11.05	11.05	10.02	10.13	10.13	-7.99%	650,747
Jul 21, 2026	11.12	11.31	10.75	11.01	11.01	-0.99%	342,661
Jul 20, 2026	9.75	11.50	9.75	11.12	11.12	5.00%	503,058
Jul 17, 2026	11.25	11.50	10.50	10.59	10.59	-6.94%	247,001
Jul 16, 2026	10.77	11.66	10.25	11.38	11.38	7.36%	1,606,503
Jul 15, 2026	10.25	10.95	10.25	10.60	10.60	-	109,522
Jul 14, 2026	11.34	11.49	10.36	10.60	10.60	-7.18%	494,252
Jul 13, 2026	12.01	12.69	11.34	11.42	11.42	-9.29%	1,877,441
Jul 10, 2026	15.39	15.39	12.59	12.59	12.59	-10.01%	4,986,793
Jul 9, 2026	13.55	13.99	13.20	13.99	13.99	9.98%	1,215,247
Jul 8, 2026	11.88	12.72	11.05	12.72	12.72	10.03%	4,455,568
Jul 7, 2026	11.00	11.56	10.90	11.56	11.56	9.99%	1,485,032
Jul 6, 2026	9.84	10.51	9.36	10.51	10.51	10.52%	1,468,017
Jul 3, 2026	9.65	9.90	9.20	9.51	9.51	1.17%	124,865
Jul 2, 2026	9.73	9.73	9.37	9.40	9.40	-0.63%	17,363
Jul 1, 2026	9.40	10.00	9.35	9.46	9.46	-3.37%	142,913
Jun 30, 2026	9.40	9.93	9.21	9.79	9.79	4.59%	31,361
Jun 29, 2026	9.58	9.94	9.16	9.36	9.36	0.43%	180,635
Jun 24, 2026	9.68	9.89	9.15	9.32	9.32	-1.89%	56,322
Jun 23, 2026	9.92	9.92	9.40	9.50	9.50	-4.33%	115,826
Jun 22, 2026	9.69	9.97	9.22	9.93	9.93	5.98%	187,287
Jun 19, 2026	9.21	9.77	9.20	9.37	9.37	0.43%	97,418
Jun 18, 2026	9.70	9.85	9.13	9.33	9.33	-3.62%	163,677
Jun 17, 2026	9.54	9.84	8.81	9.68	9.68	3.09%	142,655
Jun 16, 2026	9.58	9.87	9.23	9.39	9.39	4.10%	108,118
Jun 15, 2026	9.90	10.30	9.02	9.02	9.02	-7.87%	114,586
Jun 12, 2026	9.96	9.96	9.10	9.79	9.79	2.51%	117,019
Jun 11, 2026	9.09	10.32	9.09	9.55	9.55	0.95%	187,435
Jun 10, 2026	9.25	9.48	8.75	9.46	9.46	5.11%	84,944
Jun 9, 2026	8.99	9.35	8.97	9.00	9.00	-	2,943
Jun 8, 2026	9.17	9.17	8.55	9.00	9.00	-2.07%	509