Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
22.89
+2.38 (11.58%)
May 6, 2025, 12:04 PM EDT - Market open
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 21.49 | 22.50 | 21.24 | 22.48 | - | 9.61% | 956,688 |
| May 5, 2025 | 20.45 | 20.60 | 20.38 | 20.51 | 20.51 | 0.24% | 1,556,956 |
| May 2, 2025 | 20.58 | 20.64 | 20.33 | 20.46 | 20.46 | 0.24% | 1,084,371 |
| May 1, 2025 | 20.37 | 20.54 | 20.13 | 20.41 | 20.41 | 0.29% | 715,511 |
| Apr 30, 2025 | 20.39 | 20.45 | 20.11 | 20.35 | 20.35 | -0.20% | 776,503 |
| Apr 29, 2025 | 20.19 | 20.41 | 20.09 | 20.39 | 20.39 | 0.99% | 784,380 |
| Apr 28, 2025 | 20.10 | 20.38 | 19.75 | 20.19 | 20.19 | 0.47% | 1,141,802 |
| Apr 25, 2025 | 19.98 | 20.16 | 19.63 | 20.10 | 20.10 | 0.53% | 816,070 |
| Apr 24, 2025 | 19.83 | 20.04 | 19.73 | 19.99 | 19.99 | 1.01% | 794,526 |
| Apr 23, 2025 | 19.75 | 20.08 | 19.67 | 19.79 | 19.79 | 1.12% | 1,089,943 |
| Apr 22, 2025 | 19.48 | 19.70 | 19.34 | 19.57 | 19.57 | 1.29% | 1,088,042 |
| Apr 21, 2025 | 19.32 | 19.43 | 19.13 | 19.32 | 19.32 | -0.05% | 1,254,048 |
| Apr 17, 2025 | 19.57 | 19.59 | 19.15 | 19.33 | 19.33 | 0.05% | 735,516 |
| Apr 16, 2025 | 19.65 | 19.65 | 19.25 | 19.32 | 19.32 | -0.67% | 904,658 |
| Apr 15, 2025 | 19.52 | 19.62 | 19.26 | 19.45 | 19.45 | -0.41% | 1,167,205 |
| Apr 14, 2025 | 19.39 | 19.61 | 19.17 | 19.53 | 19.53 | 1.67% | 1,432,135 |
| Apr 11, 2025 | 19.31 | 19.39 | 18.69 | 19.21 | 19.21 | -0.21% | 1,638,266 |
| Apr 10, 2025 | 19.65 | 19.65 | 18.94 | 19.25 | 19.25 | -2.18% | 2,160,431 |
| Apr 9, 2025 | 18.70 | 20.05 | 18.70 | 19.68 | 19.68 | 3.91% | 2,283,024 |
| Apr 8, 2025 | 19.51 | 19.52 | 18.75 | 18.94 | 18.94 | -1.15% | 1,596,704 |
| Apr 7, 2025 | 19.03 | 19.74 | 18.75 | 19.16 | 19.16 | -1.44% | 1,920,330 |
| Apr 4, 2025 | 19.44 | 19.59 | 19.18 | 19.44 | 19.44 | -0.51% | 1,261,534 |
| Apr 3, 2025 | 19.45 | 19.72 | 19.31 | 19.54 | 19.54 | -0.05% | 1,148,201 |
| Apr 2, 2025 | 19.38 | 19.62 | 19.26 | 19.55 | 19.55 | 0.36% | 762,472 |
| Apr 1, 2025 | 19.25 | 19.59 | 19.06 | 19.48 | 19.48 | 1.04% | 924,533 |
| Mar 31, 2025 | 19.05 | 19.37 | 18.89 | 19.28 | 19.28 | 0.73% | 1,342,863 |
| Mar 28, 2025 | 19.13 | 19.21 | 19.03 | 19.14 | 19.14 | -0.26% | 750,161 |
| Mar 27, 2025 | 19.00 | 19.24 | 18.92 | 19.19 | 19.19 | 0.89% | 769,472 |
| Mar 26, 2025 | 18.98 | 19.12 | 18.90 | 19.02 | 19.02 | 0.37% | 1,053,741 |
| Mar 25, 2025 | 19.06 | 19.16 | 18.82 | 18.95 | 18.95 | -0.73% | 1,356,759 |
| Mar 24, 2025 | 18.84 | 19.13 | 18.75 | 19.09 | 19.09 | 2.91% | 1,737,185 |
| Mar 21, 2025 | 18.67 | 18.83 | 18.38 | 18.55 | 18.55 | -0.86% | 7,307,050 |
| Mar 20, 2025 | 18.90 | 18.94 | 18.63 | 18.71 | 18.71 | -0.64% | 1,484,564 |
| Mar 19, 2025 | 18.55 | 18.85 | 18.32 | 18.83 | 18.83 | 1.56% | 1,376,347 |
| Mar 18, 2025 | 18.31 | 18.61 | 18.15 | 18.54 | 18.54 | 1.26% | 1,358,528 |
| Mar 17, 2025 | 18.18 | 18.43 | 18.17 | 18.31 | 18.31 | 0.83% | 960,164 |
| 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 |