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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 19.99 | 20.19 | 19.80 | 19.85 | 19.85 | -0.20% | 538,052 |
Oct 23, 2024 | 20.03 | 20.10 | 19.70 | 19.89 | 19.89 | -0.60% | 852,997 |
Oct 22, 2024 | 19.86 | 20.07 | 19.68 | 20.01 | 20.01 | 0.70% | 680,732 |
Oct 21, 2024 | 20.26 | 20.33 | 19.84 | 19.87 | 19.87 | -1.92% | 905,005 |
Oct 18, 2024 | 19.94 | 20.28 | 19.89 | 20.26 | 20.26 | 1.35% | 602,165 |
Oct 17, 2024 | 19.72 | 20.03 | 19.54 | 19.99 | 19.99 | 1.22% | 604,881 |
Oct 16, 2024 | 19.41 | 19.80 | 19.41 | 19.75 | 19.75 | 1.96% | 507,321 |
Oct 15, 2024 | 19.31 | 19.62 | 19.21 | 19.37 | 19.37 | - | 566,254 |
Oct 14, 2024 | 19.41 | 19.50 | 19.26 | 19.37 | 19.37 | 0.10% | 461,256 |
Oct 11, 2024 | 19.21 | 19.43 | 19.15 | 19.35 | 19.35 | 1.26% | 476,260 |
Oct 10, 2024 | 19.29 | 19.33 | 19.08 | 19.11 | 19.11 | -0.83% | 629,235 |
Oct 9, 2024 | 19.05 | 19.37 | 19.00 | 19.27 | 19.27 | 0.94% | 588,125 |
Oct 8, 2024 | 19.09 | 19.28 | 18.98 | 19.09 | 19.09 | 0.05% | 650,001 |
Oct 7, 2024 | 19.09 | 19.30 | 19.00 | 19.08 | 19.08 | -0.57% | 789,429 |
Oct 4, 2024 | 19.18 | 19.26 | 19.11 | 19.19 | 19.19 | 0.47% | 578,927 |
Oct 3, 2024 | 19.28 | 19.36 | 19.05 | 19.10 | 19.10 | -1.50% | 807,168 |
Oct 2, 2024 | 19.32 | 19.58 | 19.16 | 19.39 | 19.39 | 0.36% | 769,367 |
Oct 1, 2024 | 19.99 | 20.08 | 19.29 | 19.32 | 19.32 | -3.40% | 1,288,424 |
Sep 30, 2024 | 19.99 | 20.10 | 19.85 | 20.00 | 20.00 | 0.05% | 645,152 |
Sep 27, 2024 | 19.95 | 20.25 | 19.90 | 19.99 | 19.99 | 0.71% | 712,475 |
Sep 26, 2024 | 19.14 | 19.87 | 19.14 | 19.85 | 19.85 | 3.76% | 963,989 |
Sep 25, 2024 | 19.65 | 19.69 | 19.07 | 19.13 | 19.13 | -2.35% | 1,023,571 |
Sep 24, 2024 | 19.87 | 20.06 | 19.58 | 19.59 | 19.59 | -1.51% | 983,707 |
Sep 23, 2024 | 20.04 | 20.21 | 19.80 | 19.89 | 19.89 | - | 1,174,002 |
Sep 20, 2024 | 20.35 | 20.43 | 19.87 | 19.89 | 19.89 | -2.26% | 4,382,504 |
Sep 19, 2024 | 20.68 | 20.68 | 20.27 | 20.35 | 20.35 | -0.63% | 1,224,187 |
Sep 18, 2024 | 20.41 | 20.81 | 20.33 | 20.48 | 20.48 | -0.24% | 1,000,880 |
Sep 17, 2024 | 20.76 | 20.86 | 20.41 | 20.53 | 20.53 | -1.11% | 865,382 |
Sep 16, 2024 | 20.39 | 20.76 | 20.21 | 20.76 | 20.76 | 2.32% | 766,459 |
Sep 13, 2024 | 19.83 | 20.31 | 19.67 | 20.29 | 20.29 | 2.68% | 716,884 |
Sep 12, 2024 | 19.61 | 19.78 | 19.48 | 19.76 | 19.76 | 0.87% | 649,593 |
Sep 11, 2024 | 19.77 | 19.77 | 19.50 | 19.59 | 19.59 | -1.36% | 714,573 |
Sep 10, 2024 | 19.74 | 20.09 | 19.73 | 19.86 | 19.86 | 0.81% | 1,121,993 |
Sep 9, 2024 | 20.41 | 20.41 | 19.42 | 19.70 | 19.70 | -3.62% | 1,319,072 |
Sep 6, 2024 | 20.51 | 20.89 | 20.35 | 20.44 | 20.44 | -0.10% | 1,125,077 |
Sep 5, 2024 | 20.78 | 20.86 | 20.27 | 20.46 | 20.46 | -1.35% | 1,135,855 |
Sep 4, 2024 | 20.70 | 21.04 | 20.65 | 20.74 | 20.74 | 0.39% | 1,100,098 |
Sep 3, 2024 | 20.28 | 20.69 | 20.28 | 20.66 | 20.66 | 1.42% | 2,074,255 |
Aug 30, 2024 | 20.15 | 20.41 | 20.11 | 20.37 | 20.37 | 0.84% | 1,556,517 |
Aug 29, 2024 | 19.99 | 20.32 | 19.83 | 20.20 | 19.99 | 1.76% | 1,231,569 |
Aug 28, 2024 | 19.74 | 19.94 | 19.65 | 19.85 | 19.65 | 0.30% | 1,180,018 |
Aug 27, 2024 | 19.99 | 20.12 | 19.71 | 19.79 | 19.59 | -1.15% | 1,338,058 |
Aug 26, 2024 | 19.96 | 20.16 | 19.92 | 20.02 | 19.82 | -2.34% | 925,379 |
Aug 23, 2024 | 20.08 | 20.70 | 20.08 | 20.50 | 20.29 | 2.14% | 926,499 |
Aug 22, 2024 | 20.13 | 20.43 | 20.00 | 20.07 | 19.87 | -0.15% | 1,731,543 |
Aug 21, 2024 | 20.00 | 20.34 | 19.91 | 20.10 | 19.90 | -0.64% | 1,377,329 |
Aug 20, 2024 | 19.09 | 20.39 | 18.60 | 20.23 | 20.02 | 1.05% | 2,100,106 |
Aug 19, 2024 | 20.20 | 20.34 | 19.99 | 20.02 | 19.82 | -0.55% | 1,284,841 |
Aug 16, 2024 | 19.95 | 20.25 | 19.94 | 20.13 | 19.93 | 0.60% | 971,566 |
Aug 15, 2024 | 19.90 | 20.06 | 19.80 | 20.01 | 19.81 | 1.78% | 508,886 |
Aug 14, 2024 | 19.98 | 20.03 | 19.66 | 19.66 | 19.46 | -1.70% | 528,167 |
Aug 13, 2024 | 19.60 | 20.10 | 19.58 | 20.00 | 19.80 | 2.51% | 1,029,638 |
Aug 12, 2024 | 19.97 | 20.05 | 19.43 | 19.51 | 19.31 | -2.35% | 846,692 |
Aug 9, 2024 | 20.04 | 20.09 | 19.90 | 19.98 | 19.78 | 0.15% | 625,823 |
Aug 8, 2024 | 19.51 | 20.02 | 19.35 | 19.95 | 19.75 | 2.15% | 687,415 |
Aug 7, 2024 | 19.78 | 20.05 | 19.51 | 19.53 | 19.33 | -1.21% | 1,001,836 |
Aug 6, 2024 | 19.89 | 20.11 | 19.63 | 19.77 | 19.57 | -0.65% | 990,621 |
Aug 5, 2024 | 20.46 | 20.46 | 19.81 | 19.90 | 19.70 | -3.77% | 780,946 |
Aug 2, 2024 | 20.79 | 20.85 | 20.45 | 20.68 | 20.47 | -1.38% | 1,001,307 |
Aug 1, 2024 | 20.91 | 21.10 | 20.77 | 20.97 | 20.76 | -0.05% | 837,617 |
Jul 31, 2024 | 21.30 | 21.30 | 20.92 | 20.98 | 20.77 | -1.55% | 768,782 |
Jul 30, 2024 | 20.84 | 21.34 | 20.82 | 21.31 | 21.09 | 2.21% | 548,412 |
Jul 29, 2024 | 20.70 | 21.03 | 20.60 | 20.85 | 20.64 | 0.29% | 566,857 |
Jul 26, 2024 | 20.50 | 20.79 | 20.50 | 20.79 | 20.58 | 1.91% | 606,311 |
Jul 25, 2024 | 20.20 | 20.78 | 20.11 | 20.40 | 20.19 | 0.94% | 680,962 |
Jul 24, 2024 | 19.91 | 20.22 | 19.82 | 20.21 | 20.00 | 1.71% | 836,052 |
Jul 23, 2024 | 19.62 | 19.99 | 19.52 | 19.87 | 19.67 | 0.86% | 737,283 |
Jul 22, 2024 | 19.54 | 19.81 | 19.48 | 19.70 | 19.50 | 0.66% | 710,082 |
Jul 19, 2024 | 19.59 | 19.59 | 19.34 | 19.57 | 19.37 | 0.31% | 719,529 |
Jul 18, 2024 | 19.77 | 20.02 | 19.49 | 19.51 | 19.31 | -1.37% | 891,767 |
Jul 17, 2024 | 19.15 | 19.85 | 19.15 | 19.78 | 19.58 | 3.13% | 861,872 |
Jul 16, 2024 | 18.64 | 19.20 | 18.58 | 19.18 | 18.98 | 3.40% | 820,744 |
Jul 15, 2024 | 18.82 | 18.92 | 18.53 | 18.55 | 18.36 | -1.22% | 747,038 |
Jul 12, 2024 | 19.00 | 19.04 | 18.71 | 18.78 | 18.59 | -0.37% | 735,469 |
Jul 11, 2024 | 18.56 | 18.85 | 18.49 | 18.85 | 18.66 | 2.45% | 1,289,660 |
Jul 10, 2024 | 18.58 | 18.58 | 18.35 | 18.40 | 18.21 | -0.49% | 981,887 |
Jul 9, 2024 | 18.36 | 18.57 | 18.32 | 18.49 | 18.30 | 0.49% | 1,669,870 |
Jul 8, 2024 | 18.50 | 18.50 | 18.33 | 18.40 | 18.21 | 0.11% | 1,069,949 |
Jul 5, 2024 | 18.32 | 18.41 | 18.22 | 18.38 | 18.19 | 0.05% | 1,636,530 |
Jul 3, 2024 | 18.50 | 18.51 | 18.32 | 18.37 | 18.18 | -0.70% | 881,127 |
Jul 2, 2024 | 18.63 | 18.67 | 18.49 | 18.50 | 18.31 | -0.43% | 1,122,315 |
Jul 1, 2024 | 18.68 | 19.00 | 18.52 | 18.58 | 18.39 | -0.48% | 1,346,942 |
Jun 28, 2024 | 18.47 | 18.68 | 18.36 | 18.67 | 18.48 | 1.63% | 1,496,423 |
Jun 27, 2024 | 18.50 | 18.50 | 18.26 | 18.37 | 18.18 | -0.70% | 1,199,692 |
Jun 26, 2024 | 18.42 | 18.51 | 18.29 | 18.50 | 18.31 | 0.16% | 1,197,137 |
Jun 25, 2024 | 18.59 | 18.65 | 18.44 | 18.47 | 18.28 | -0.65% | 1,607,051 |
Jun 24, 2024 | 18.56 | 18.76 | 18.54 | 18.59 | 18.40 | -0.05% | 1,620,757 |
Jun 21, 2024 | 18.31 | 18.65 | 18.24 | 18.60 | 18.41 | 1.86% | 13,905,580 |
Jun 20, 2024 | 18.08 | 18.32 | 18.08 | 18.26 | 18.07 | 0.44% | 1,682,082 |
Jun 18, 2024 | 18.09 | 18.30 | 18.03 | 18.18 | 17.99 | 0.44% | 1,559,685 |
Jun 17, 2024 | 18.28 | 18.28 | 17.96 | 18.10 | 17.92 | -1.52% | 1,411,295 |
Jun 14, 2024 | 18.41 | 18.44 | 18.13 | 18.38 | 18.19 | -0.43% | 1,415,329 |
Jun 13, 2024 | 18.54 | 18.54 | 18.19 | 18.46 | 18.27 | -0.86% | 1,470,040 |
Jun 12, 2024 | 18.78 | 18.89 | 18.52 | 18.62 | 18.43 | 0.38% | 1,197,333 |
Jun 11, 2024 | 18.51 | 18.67 | 18.39 | 18.55 | 18.36 | -0.43% | 2,015,819 |
Jun 10, 2024 | 18.65 | 18.69 | 18.29 | 18.63 | 18.44 | -0.80% | 1,710,123 |
Jun 7, 2024 | 18.77 | 18.90 | 18.70 | 18.78 | 18.59 | -0.84% | 1,119,816 |
Jun 6, 2024 | 18.68 | 18.98 | 18.57 | 18.94 | 18.75 | 0.80% | 1,408,886 |
Jun 5, 2024 | 18.97 | 18.97 | 18.61 | 18.79 | 18.60 | -0.69% | 1,179,749 |
Jun 4, 2024 | 18.89 | 19.01 | 18.78 | 18.92 | 18.73 | -0.89% | 1,530,299 |