Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
27.86
-0.04 (-0.14%)
At close: Oct 6, 2025, 4:00 PM EDT
27.86
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.82 | 28.01 | 27.82 | 27.92 | - | 0.05% | 461,712 |
| Oct 3, 2025 | 27.82 | 27.92 | 27.79 | 27.90 | 27.90 | 0.25% | 1,656,193 |
| Oct 2, 2025 | 27.80 | 27.84 | 27.76 | 27.83 | 27.83 | 0.11% | 1,187,987 |
| Oct 1, 2025 | 27.83 | 27.85 | 27.78 | 27.80 | 27.80 | - | 1,240,807 |
| Sep 30, 2025 | 27.78 | 27.83 | 27.76 | 27.80 | 27.80 | - | 1,485,361 |
| Sep 29, 2025 | 27.80 | 27.83 | 27.74 | 27.80 | 27.80 | -0.04% | 1,102,260 |
| Sep 26, 2025 | 27.82 | 27.89 | 27.78 | 27.81 | 27.81 | 0.07% | 1,228,272 |
| Sep 25, 2025 | 27.85 | 27.88 | 27.78 | 27.79 | 27.79 | - | 1,477,417 |
| Sep 24, 2025 | 27.96 | 28.00 | 27.73 | 27.79 | 27.79 | -0.57% | 4,534,527 |
| Sep 23, 2025 | 28.25 | 28.42 | 27.93 | 27.95 | 27.95 | -1.06% | 2,374,615 |
| Sep 22, 2025 | 27.80 | 28.35 | 27.79 | 28.25 | 28.25 | 9.71% | 6,179,392 |
| Sep 19, 2025 | 26.52 | 26.74 | 25.29 | 25.75 | 25.75 | -2.54% | 5,856,522 |
| Sep 18, 2025 | 26.60 | 27.31 | 26.32 | 26.42 | 26.42 | -0.60% | 1,490,228 |
| Sep 17, 2025 | 26.39 | 27.01 | 26.34 | 26.58 | 26.58 | 0.76% | 939,305 |
| Sep 16, 2025 | 26.44 | 26.55 | 26.26 | 26.38 | 26.38 | -0.49% | 1,019,780 |
| Sep 15, 2025 | 26.52 | 26.74 | 26.28 | 26.51 | 26.51 | -0.34% | 837,014 |
| Sep 12, 2025 | 26.79 | 26.86 | 26.54 | 26.60 | 26.60 | -0.78% | 897,656 |
| Sep 11, 2025 | 26.96 | 27.09 | 26.76 | 26.81 | 26.81 | 0.04% | 1,709,996 |
| Sep 10, 2025 | 26.93 | 27.03 | 26.62 | 26.80 | 26.80 | -1.11% | 1,290,347 |
| Sep 9, 2025 | 26.97 | 27.31 | 26.43 | 27.10 | 27.10 | -0.04% | 2,150,527 |
| Sep 8, 2025 | 28.10 | 28.79 | 26.99 | 27.11 | 27.11 | 4.87% | 4,984,660 |
| Sep 5, 2025 | 26.29 | 26.38 | 25.83 | 25.85 | 25.85 | -1.64% | 993,205 |
| Sep 4, 2025 | 25.61 | 26.31 | 25.53 | 26.28 | 26.28 | 2.70% | 1,128,189 |
| Sep 3, 2025 | 25.79 | 26.05 | 25.44 | 25.59 | 25.59 | -1.16% | 1,758,876 |
| Sep 2, 2025 | 25.67 | 26.32 | 25.67 | 25.89 | 25.89 | -0.04% | 1,246,658 |
| Aug 29, 2025 | 26.13 | 26.24 | 25.88 | 25.90 | 25.90 | -1.41% | 1,050,095 |
| Aug 28, 2025 | 26.20 | 26.29 | 25.94 | 26.27 | 26.06 | 0.08% | 1,116,830 |
| Aug 27, 2025 | 25.74 | 26.30 | 25.74 | 26.25 | 26.04 | 1.51% | 994,557 |
| Aug 26, 2025 | 25.58 | 26.05 | 25.08 | 25.86 | 25.65 | 0.62% | 1,497,530 |
| Aug 25, 2025 | 25.29 | 25.71 | 25.22 | 25.70 | 25.49 | 2.23% | 1,851,596 |
| Aug 22, 2025 | 25.76 | 25.78 | 25.11 | 25.14 | 24.94 | -1.72% | 1,613,979 |
| Aug 21, 2025 | 25.41 | 25.96 | 25.35 | 25.58 | 25.37 | 0.12% | 1,594,892 |
| Aug 20, 2025 | 26.04 | 26.04 | 25.14 | 25.55 | 25.35 | -2.52% | 2,263,490 |
| Aug 19, 2025 | 24.70 | 27.26 | 23.03 | 26.21 | 26.00 | 7.29% | 5,375,415 |
| Aug 18, 2025 | 25.03 | 25.20 | 24.42 | 24.43 | 24.23 | -2.08% | 2,689,392 |
| Aug 15, 2025 | 24.67 | 25.27 | 24.61 | 24.95 | 24.75 | 1.30% | 1,927,972 |
| Aug 14, 2025 | 24.23 | 24.74 | 24.20 | 24.63 | 24.43 | 0.41% | 2,201,500 |
| Aug 13, 2025 | 24.02 | 24.55 | 23.98 | 24.53 | 24.33 | 2.12% | 1,728,454 |
| Aug 12, 2025 | 23.33 | 24.10 | 22.93 | 24.02 | 23.83 | 2.91% | 2,626,879 |
| Aug 11, 2025 | 23.33 | 23.52 | 22.87 | 23.34 | 23.15 | 0.04% | 1,886,789 |
| Aug 8, 2025 | 22.46 | 23.34 | 22.46 | 23.33 | 23.14 | 3.97% | 1,934,323 |
| Aug 7, 2025 | 22.28 | 22.46 | 21.94 | 22.44 | 22.26 | 1.49% | 1,822,512 |
| Aug 6, 2025 | 21.69 | 22.14 | 21.50 | 22.11 | 21.93 | 1.84% | 1,382,637 |
| Aug 5, 2025 | 21.54 | 21.79 | 21.54 | 21.71 | 21.54 | 0.09% | 1,576,007 |
| Aug 4, 2025 | 21.26 | 21.81 | 21.12 | 21.69 | 21.52 | 1.97% | 1,444,824 |
| Aug 1, 2025 | 21.49 | 21.58 | 21.26 | 21.27 | 21.10 | -0.98% | 1,610,929 |
| Jul 31, 2025 | 21.43 | 21.64 | 21.29 | 21.48 | 21.31 | -0.19% | 1,408,483 |
| Jul 30, 2025 | 21.30 | 21.57 | 21.20 | 21.52 | 21.35 | 1.32% | 1,143,138 |
| Jul 29, 2025 | 21.18 | 21.47 | 21.11 | 21.24 | 21.07 | 0.57% | 1,265,970 |
| Jul 28, 2025 | 21.20 | 21.40 | 20.97 | 21.12 | 20.95 | -0.26% | 1,221,945 |