Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
19.76
-0.09 (-0.45%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202419.9920.1919.8019.8519.85-0.20%538,052
Oct 23, 202420.0320.1019.7019.8919.89-0.60%852,997
Oct 22, 202419.8620.0719.6820.0120.010.70%680,732
Oct 21, 202420.2620.3319.8419.8719.87-1.92%905,005
Oct 18, 202419.9420.2819.8920.2620.261.35%602,165
Oct 17, 202419.7220.0319.5419.9919.991.22%604,881
Oct 16, 202419.4119.8019.4119.7519.751.96%507,321
Oct 15, 202419.3119.6219.2119.3719.37-566,254
Oct 14, 202419.4119.5019.2619.3719.370.10%461,256
Oct 11, 202419.2119.4319.1519.3519.351.26%476,260
Oct 10, 202419.2919.3319.0819.1119.11-0.83%629,235
Oct 9, 202419.0519.3719.0019.2719.270.94%588,125
Oct 8, 202419.0919.2818.9819.0919.090.05%650,001
Oct 7, 202419.0919.3019.0019.0819.08-0.57%789,429
Oct 4, 202419.1819.2619.1119.1919.190.47%578,927
Oct 3, 202419.2819.3619.0519.1019.10-1.50%807,168
Oct 2, 202419.3219.5819.1619.3919.390.36%769,367
Oct 1, 202419.9920.0819.2919.3219.32-3.40%1,288,424
Sep 30, 202419.9920.1019.8520.0020.000.05%645,152
Sep 27, 202419.9520.2519.9019.9919.990.71%712,475
Sep 26, 202419.1419.8719.1419.8519.853.76%963,989
Sep 25, 202419.6519.6919.0719.1319.13-2.35%1,023,571
Sep 24, 202419.8720.0619.5819.5919.59-1.51%983,707
Sep 23, 202420.0420.2119.8019.8919.89-1,174,002
Sep 20, 202420.3520.4319.8719.8919.89-2.26%4,382,504
Sep 19, 202420.6820.6820.2720.3520.35-0.63%1,224,187
Sep 18, 202420.4120.8120.3320.4820.48-0.24%1,000,880
Sep 17, 202420.7620.8620.4120.5320.53-1.11%865,382
Sep 16, 202420.3920.7620.2120.7620.762.32%766,459
Sep 13, 202419.8320.3119.6720.2920.292.68%716,884
Sep 12, 202419.6119.7819.4819.7619.760.87%649,593
Sep 11, 202419.7719.7719.5019.5919.59-1.36%714,573
Sep 10, 202419.7420.0919.7319.8619.860.81%1,121,993
Sep 9, 202420.4120.4119.4219.7019.70-3.62%1,319,072
Sep 6, 202420.5120.8920.3520.4420.44-0.10%1,125,077
Sep 5, 202420.7820.8620.2720.4620.46-1.35%1,135,855
Sep 4, 202420.7021.0420.6520.7420.740.39%1,100,098
Sep 3, 202420.2820.6920.2820.6620.661.42%2,074,255
Aug 30, 202420.1520.4120.1120.3720.370.84%1,556,517
Aug 29, 202419.9920.3219.8320.2019.991.76%1,231,569
Aug 28, 202419.7419.9419.6519.8519.650.30%1,180,018
Aug 27, 202419.9920.1219.7119.7919.59-1.15%1,338,058
Aug 26, 202419.9620.1619.9220.0219.82-2.34%925,379
Aug 23, 202420.0820.7020.0820.5020.292.14%926,499
Aug 22, 202420.1320.4320.0020.0719.87-0.15%1,731,543
Aug 21, 202420.0020.3419.9120.1019.90-0.64%1,377,329
Aug 20, 202419.0920.3918.6020.2320.021.05%2,100,106
Aug 19, 202420.2020.3419.9920.0219.82-0.55%1,284,841
Aug 16, 202419.9520.2519.9420.1319.930.60%971,566
Aug 15, 202419.9020.0619.8020.0119.811.78%508,886
Aug 14, 202419.9820.0319.6619.6619.46-1.70%528,167
Aug 13, 202419.6020.1019.5820.0019.802.51%1,029,638
Aug 12, 202419.9720.0519.4319.5119.31-2.35%846,692
Aug 9, 202420.0420.0919.9019.9819.780.15%625,823
Aug 8, 202419.5120.0219.3519.9519.752.15%687,415
Aug 7, 202419.7820.0519.5119.5319.33-1.21%1,001,836
Aug 6, 202419.8920.1119.6319.7719.57-0.65%990,621
Aug 5, 202420.4620.4619.8119.9019.70-3.77%780,946
Aug 2, 202420.7920.8520.4520.6820.47-1.38%1,001,307
Aug 1, 202420.9121.1020.7720.9720.76-0.05%837,617
Jul 31, 202421.3021.3020.9220.9820.77-1.55%768,782
Jul 30, 202420.8421.3420.8221.3121.092.21%548,412
Jul 29, 202420.7021.0320.6020.8520.640.29%566,857
Jul 26, 202420.5020.7920.5020.7920.581.91%606,311
Jul 25, 202420.2020.7820.1120.4020.190.94%680,962
Jul 24, 202419.9120.2219.8220.2120.001.71%836,052
Jul 23, 202419.6219.9919.5219.8719.670.86%737,283
Jul 22, 202419.5419.8119.4819.7019.500.66%710,082
Jul 19, 202419.5919.5919.3419.5719.370.31%719,529
Jul 18, 202419.7720.0219.4919.5119.31-1.37%891,767
Jul 17, 202419.1519.8519.1519.7819.583.13%861,872
Jul 16, 202418.6419.2018.5819.1818.983.40%820,744
Jul 15, 202418.8218.9218.5318.5518.36-1.22%747,038
Jul 12, 202419.0019.0418.7118.7818.59-0.37%735,469
Jul 11, 202418.5618.8518.4918.8518.662.45%1,289,660
Jul 10, 202418.5818.5818.3518.4018.21-0.49%981,887
Jul 9, 202418.3618.5718.3218.4918.300.49%1,669,870
Jul 8, 202418.5018.5018.3318.4018.210.11%1,069,949
Jul 5, 202418.3218.4118.2218.3818.190.05%1,636,530
Jul 3, 202418.5018.5118.3218.3718.18-0.70%881,127
Jul 2, 202418.6318.6718.4918.5018.31-0.43%1,122,315
Jul 1, 202418.6819.0018.5218.5818.39-0.48%1,346,942
Jun 28, 202418.4718.6818.3618.6718.481.63%1,496,423
Jun 27, 202418.5018.5018.2618.3718.18-0.70%1,199,692
Jun 26, 202418.4218.5118.2918.5018.310.16%1,197,137
Jun 25, 202418.5918.6518.4418.4718.28-0.65%1,607,051
Jun 24, 202418.5618.7618.5418.5918.40-0.05%1,620,757
Jun 21, 202418.3118.6518.2418.6018.411.86%13,905,580
Jun 20, 202418.0818.3218.0818.2618.070.44%1,682,082
Jun 18, 202418.0918.3018.0318.1817.990.44%1,559,685
Jun 17, 202418.2818.2817.9618.1017.92-1.52%1,411,295
Jun 14, 202418.4118.4418.1318.3818.19-0.43%1,415,329
Jun 13, 202418.5418.5418.1918.4618.27-0.86%1,470,040
Jun 12, 202418.7818.8918.5218.6218.430.38%1,197,333
Jun 11, 202418.5118.6718.3918.5518.36-0.43%2,015,819
Jun 10, 202418.6518.6918.2918.6318.44-0.80%1,710,123
Jun 7, 202418.7718.9018.7018.7818.59-0.84%1,119,816
Jun 6, 202418.6818.9818.5718.9418.750.80%1,408,886
Jun 5, 202418.9718.9718.6118.7918.60-0.69%1,179,749
Jun 4, 202418.8919.0118.7818.9218.73-0.89%1,530,299