Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
21.76
+0.25 (1.16%)
At close: Dec 20, 2024, 4:00 PM
21.22
-0.54 (-2.48%)
After-hours: Dec 20, 2024, 7:07 PM EST

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.6322.0821.5321.7621.761.16%5,538,848
Dec 19, 202421.2421.8721.1621.5121.511.80%1,115,427
Dec 18, 202421.3521.7021.0921.1321.13-0.19%1,191,390
Dec 17, 202421.7021.9521.0521.1721.17-2.71%1,167,398
Dec 16, 202421.6921.8821.5421.7621.76-0.14%999,083
Dec 13, 202421.7221.8821.5221.7921.790.41%1,099,064
Dec 12, 202421.7221.9221.6321.7021.70-0.23%733,041
Dec 11, 202421.8321.9621.5621.7521.75-0.09%810,020
Dec 10, 202421.8521.8721.4621.7721.77-0.27%557,343
Dec 9, 202421.7221.9121.6321.8321.831.02%697,643
Dec 6, 202422.1222.1521.6021.6121.61-1.64%549,483
Dec 5, 202422.1922.2121.8921.9721.97-0.77%579,688
Dec 4, 202422.1922.3222.0422.1422.14-0.23%616,580
Dec 3, 202422.3622.6721.9422.1922.19-2.80%637,362
Dec 2, 202422.8923.0422.6822.8322.83-0.31%983,131
Nov 29, 202422.9023.0022.7322.9022.90-0.22%443,240
Nov 27, 202422.9123.2522.7622.9522.740.88%884,898
Nov 26, 202423.1323.1422.6422.7522.54-1.77%470,266
Nov 25, 202423.0923.5622.9923.1622.951.40%1,009,043
Nov 22, 202422.4323.0122.4322.8422.631.87%622,503
Nov 21, 202422.3222.5022.2022.4222.220.85%490,435
Nov 20, 202422.3122.3622.1022.2322.03-0.31%582,706
Nov 19, 202422.2022.4922.1122.3022.10-0.40%649,874
Nov 18, 202422.5022.7022.3222.3922.19-0.40%823,984
Nov 15, 202422.8922.9022.3522.4822.28-1.19%684,253
Nov 14, 202423.1223.2822.6622.7522.54-1.64%686,392
Nov 13, 202423.0123.3323.0023.1322.920.70%669,277
Nov 12, 202423.1523.2722.8722.9722.76-0.56%877,111
Nov 11, 202423.0223.2522.8123.1022.890.96%837,682
Nov 8, 202423.2023.3022.8222.8822.67-0.87%1,162,772
Nov 7, 202423.0023.3822.9023.0822.87-1.11%1,232,830
Nov 6, 202423.0023.4322.6523.3423.132.96%1,825,142
Nov 5, 202420.6022.9820.4322.6722.4613.29%2,539,269
Nov 4, 202420.2920.4019.9020.0119.83-1.33%1,070,348
Nov 1, 202420.3020.4720.2120.2820.100.65%937,684
Oct 31, 202420.3120.5020.1420.1519.97-0.64%715,375
Oct 30, 202420.1620.5720.1420.2820.100.60%774,649
Oct 29, 202420.1120.2620.0420.1619.980.25%613,864
Oct 28, 202419.9320.2119.8020.1119.931.77%538,963
Oct 25, 202419.9120.0419.7519.7619.58-0.45%510,130
Oct 24, 202419.9920.1919.8019.8519.67-0.20%538,052
Oct 23, 202420.0320.1019.7019.8919.71-0.60%852,997
Oct 22, 202419.8620.0719.6820.0119.830.70%680,732
Oct 21, 202420.2620.3319.8419.8719.69-1.92%905,005
Oct 18, 202419.9420.2819.8920.2620.081.35%602,165
Oct 17, 202419.7220.0319.5419.9919.811.22%604,881
Oct 16, 202419.4119.8019.4119.7519.571.96%507,321
Oct 15, 202419.3119.6219.2119.3719.19-566,254
Oct 14, 202419.4119.5019.2619.3719.190.10%461,256
Oct 11, 202419.2119.4319.1519.3519.171.26%476,260
Oct 10, 202419.2919.3319.0819.1118.94-0.83%629,235
Oct 9, 202419.0519.3719.0019.2719.100.94%588,125
Oct 8, 202419.0919.2818.9819.0918.920.05%650,001
Oct 7, 202419.0919.3019.0019.0818.91-0.57%789,429
Oct 4, 202419.1819.2619.1119.1919.020.47%578,927
Oct 3, 202419.2819.3619.0519.1018.93-1.50%807,168
Oct 2, 202419.3219.5819.1619.3919.210.36%769,367
Oct 1, 202419.9920.0819.2919.3219.14-3.40%1,288,424
Sep 30, 202419.9920.1019.8520.0019.820.05%645,152
Sep 27, 202419.9520.2519.9019.9919.810.71%712,475
Sep 26, 202419.1419.8719.1419.8519.673.76%963,989
Sep 25, 202419.6519.6919.0719.1318.96-2.35%1,023,571
Sep 24, 202419.8720.0619.5819.5919.41-1.51%983,707
Sep 23, 202420.0420.2119.8019.8919.71-1,174,002
Sep 20, 202420.3520.4319.8719.8919.71-2.26%4,382,504
Sep 19, 202420.6820.6820.2720.3520.17-0.63%1,224,187
Sep 18, 202420.4120.8120.3320.4820.29-0.24%1,000,880
Sep 17, 202420.7620.8620.4120.5320.34-1.11%865,382
Sep 16, 202420.3920.7620.2120.7620.572.32%766,459
Sep 13, 202419.8320.3119.6720.2920.112.68%716,884
Sep 12, 202419.6119.7819.4819.7619.580.87%649,593
Sep 11, 202419.7719.7719.5019.5919.41-1.36%714,573
Sep 10, 202419.7420.0919.7319.8619.680.81%1,121,993
Sep 9, 202420.4120.4119.4219.7019.52-3.62%1,319,072
Sep 6, 202420.5120.8920.3520.4420.25-0.10%1,125,077
Sep 5, 202420.7820.8620.2720.4620.27-1.35%1,135,855
Sep 4, 202420.7021.0420.6520.7420.550.39%1,100,098
Sep 3, 202420.2820.6920.2820.6620.471.42%2,074,255
Aug 30, 202420.1520.4120.1120.3720.190.84%1,556,517
Aug 29, 202419.9920.3219.8320.2019.811.76%1,231,569
Aug 28, 202419.7419.9419.6519.8519.470.30%1,180,018
Aug 27, 202419.9920.1219.7119.7919.41-1.15%1,338,058
Aug 26, 202419.9620.1619.9220.0219.64-2.34%925,379
Aug 23, 202420.0820.7020.0820.5020.112.14%926,499
Aug 22, 202420.1320.4320.0020.0719.69-0.15%1,731,543
Aug 21, 202420.0020.3419.9120.1019.71-0.64%1,377,329
Aug 20, 202419.0920.3918.6020.2319.841.05%2,100,106
Aug 19, 202420.2020.3419.9920.0219.64-0.55%1,284,841
Aug 16, 202419.9520.2519.9420.1319.740.60%971,566
Aug 15, 202419.9020.0619.8020.0119.631.78%508,886
Aug 14, 202419.9820.0319.6619.6619.28-1.70%528,167
Aug 13, 202419.6020.1019.5820.0019.622.51%1,029,638
Aug 12, 202419.9720.0519.4319.5119.14-2.35%846,692
Aug 9, 202420.0420.0919.9019.9819.600.15%625,823
Aug 8, 202419.5120.0219.3519.9519.572.15%687,415
Aug 7, 202419.7820.0519.5119.5319.16-1.21%1,001,836
Aug 6, 202419.8920.1119.6319.7719.39-0.65%990,621
Aug 5, 202420.4620.4619.8119.9019.52-3.77%780,946
Aug 2, 202420.7920.8520.4520.6820.28-1.38%1,001,307
Aug 1, 202420.9121.1020.7720.9720.57-0.05%837,617