Premier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	17.97	18.33	17.84	18.16	18.16	1.06%	1,347,985
Mar 13, 2025	18.18	18.30	17.87	17.97	17.97	-0.83%	1,253,880
Mar 12, 2025	18.32	18.38	18.01	18.12	18.12	-1.20%	1,571,131
Mar 11, 2025	18.63	18.82	18.14	18.34	18.34	-1.24%	2,324,251
Mar 10, 2025	18.13	18.91	18.13	18.57	18.57	1.98%	1,988,078
Mar 7, 2025	17.52	18.29	17.40	18.21	18.21	3.76%	1,677,975
Mar 6, 2025	17.40	17.64	17.23	17.55	17.55	0.52%	1,240,160
Mar 5, 2025	17.54	17.71	17.29	17.46	17.46	-0.74%	1,294,576
Mar 4, 2025	17.95	18.12	17.58	17.59	17.59	-1.90%	1,330,465
Mar 3, 2025	18.18	18.59	17.90	17.93	17.93	-1.38%	1,517,769
Feb 28, 2025	17.89	18.21	17.80	18.18	18.18	0.78%	1,639,826
Feb 27, 2025	18.18	18.40	17.95	18.04	17.83	-0.99%	1,201,246
Feb 26, 2025	18.00	18.49	17.82	18.22	18.01	0.05%	2,061,952
Feb 25, 2025	18.44	18.66	18.16	18.21	18.00	-1.62%	1,786,857
Feb 24, 2025	18.62	18.66	18.36	18.51	18.30	-0.54%	1,463,294
Feb 21, 2025	18.83	18.94	18.58	18.61	18.40	-1.53%	1,145,405
Feb 20, 2025	18.71	19.03	18.64	18.90	18.68	0.85%	975,703
Feb 19, 2025	18.36	18.78	18.26	18.74	18.53	2.29%	1,295,950
Feb 18, 2025	18.36	18.61	18.14	18.32	18.11	3.10%	1,394,645
Feb 14, 2025	18.09	18.13	17.70	17.77	17.57	-1.50%	730,797
Feb 13, 2025	18.03	18.18	17.84	18.04	17.83	0.11%	948,426
Feb 12, 2025	18.41	18.52	18.01	18.02	17.81	-2.70%	1,420,834
Feb 11, 2025	18.45	18.79	18.39	18.52	18.31	-0.27%	1,131,296
Feb 10, 2025	18.80	18.87	18.33	18.57	18.36	-1.01%	1,460,231
Feb 7, 2025	18.91	19.05	18.64	18.76	18.55	-1.00%	1,808,690
Feb 6, 2025	19.17	19.24	18.63	18.95	18.73	-1.35%	1,768,812
Feb 5, 2025	18.97	19.26	18.60	19.21	18.99	0.52%	2,240,666
Feb 4, 2025	22.68	22.68	18.75	19.11	18.89	-14.69%	3,853,925
Feb 3, 2025	22.26	22.72	22.08	22.40	22.14	-1.15%	1,238,633
Jan 31, 2025	22.95	23.01	22.52	22.66	22.40	-1.48%	1,168,710
Jan 30, 2025	22.86	23.11	22.70	23.00	22.74	0.88%	818,502
Jan 29, 2025	22.95	23.08	22.69	22.80	22.54	-0.44%	845,712
Jan 28, 2025	22.96	23.14	22.85	22.90	22.64	-0.17%	972,645
Jan 27, 2025	22.39	22.99	22.39	22.94	22.68	2.46%	825,357
Jan 24, 2025	22.16	22.43	22.03	22.39	22.13	0.49%	511,727
Jan 23, 2025	22.07	22.33	21.92	22.28	22.03	1.18%	642,328
Jan 22, 2025	21.94	22.07	21.64	22.02	21.77	-0.32%	795,567
Jan 21, 2025	22.47	22.75	22.08	22.09	21.84	-1.52%	1,007,291
Jan 17, 2025	22.20	22.43	21.92	22.43	22.17	1.82%	951,251
Jan 16, 2025	21.50	22.10	21.36	22.03	21.78	1.80%	857,809
Jan 15, 2025	21.73	21.76	21.43	21.64	21.39	0.84%	927,787
Jan 14, 2025	21.39	21.64	21.20	21.46	21.22	0.61%	1,307,403
Jan 13, 2025	20.94	21.36	20.64	21.33	21.09	2.20%	1,929,587
Jan 10, 2025	20.99	21.07	20.56	20.87	20.63	-1.37%	2,966,171
Jan 8, 2025	20.88	21.20	20.04	21.16	20.92	0.33%	2,315,069
Jan 7, 2025	21.33	21.53	20.84	21.09	20.85	-0.89%	1,315,576
Jan 6, 2025	21.59	21.77	21.15	21.28	21.04	-1.25%	1,272,727
Jan 3, 2025	21.38	21.57	21.13	21.55	21.30	0.84%	980,693
Jan 2, 2025	21.18	21.39	20.95	21.37	21.13	0.80%	855,885
Dec 31, 2024	21.41	21.56	21.14	21.20	20.96	-	1,466,141