Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
25.53
-0.68 (-2.59%)
Aug 20, 2025, 3:25 PM - Market open
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.04 | 26.04 | 25.14 | 25.46 | - | -2.86% | 1,304,275 |
| Aug 19, 2025 | 24.70 | 27.26 | 23.03 | 26.21 | 26.21 | 7.29% | 5,375,415 |
| Aug 18, 2025 | 25.03 | 25.20 | 24.42 | 24.43 | 24.43 | -2.08% | 2,689,392 |
| Aug 15, 2025 | 24.67 | 25.27 | 24.61 | 24.95 | 24.95 | 1.30% | 1,927,972 |
| Aug 14, 2025 | 24.23 | 24.74 | 24.20 | 24.63 | 24.63 | 0.41% | 2,201,500 |
| Aug 13, 2025 | 24.02 | 24.55 | 23.98 | 24.53 | 24.53 | 2.12% | 1,728,454 |
| Aug 12, 2025 | 23.33 | 24.10 | 22.93 | 24.02 | 24.02 | 2.91% | 2,626,879 |
| Aug 11, 2025 | 23.33 | 23.52 | 22.87 | 23.34 | 23.34 | 0.04% | 1,886,789 |
| Aug 8, 2025 | 22.46 | 23.34 | 22.46 | 23.33 | 23.33 | 3.97% | 1,934,323 |
| Aug 7, 2025 | 22.28 | 22.46 | 21.94 | 22.44 | 22.44 | 1.49% | 1,822,512 |
| Aug 6, 2025 | 21.69 | 22.14 | 21.50 | 22.11 | 22.11 | 1.84% | 1,382,637 |
| Aug 5, 2025 | 21.54 | 21.79 | 21.54 | 21.71 | 21.71 | 0.09% | 1,576,007 |
| Aug 4, 2025 | 21.26 | 21.81 | 21.12 | 21.69 | 21.69 | 1.97% | 1,444,824 |
| Aug 1, 2025 | 21.49 | 21.58 | 21.26 | 21.27 | 21.27 | -0.98% | 1,610,929 |
| Jul 31, 2025 | 21.43 | 21.64 | 21.29 | 21.48 | 21.48 | -0.19% | 1,408,483 |
| Jul 30, 2025 | 21.30 | 21.57 | 21.20 | 21.52 | 21.52 | 1.32% | 1,143,138 |
| Jul 29, 2025 | 21.18 | 21.47 | 21.11 | 21.24 | 21.24 | 0.57% | 1,265,970 |
| Jul 28, 2025 | 21.20 | 21.40 | 20.97 | 21.12 | 21.12 | -0.26% | 1,221,945 |
| Jul 25, 2025 | 21.23 | 21.30 | 21.11 | 21.18 | 21.18 | -0.21% | 962,276 |
| Jul 24, 2025 | 21.40 | 21.69 | 21.13 | 21.22 | 21.22 | -0.79% | 1,042,549 |
| Jul 23, 2025 | 21.12 | 21.53 | 20.94 | 21.39 | 21.39 | 1.33% | 876,621 |
| Jul 22, 2025 | 21.02 | 21.27 | 20.91 | 21.11 | 21.11 | 0.86% | 1,143,838 |
| Jul 21, 2025 | 21.05 | 21.15 | 20.86 | 20.93 | 20.93 | -0.10% | 1,272,144 |
| Jul 18, 2025 | 21.18 | 21.18 | 20.86 | 20.95 | 20.95 | -0.57% | 1,281,897 |
| Jul 17, 2025 | 20.96 | 21.12 | 20.85 | 21.07 | 21.07 | 0.29% | 1,414,023 |
| Jul 16, 2025 | 20.95 | 21.14 | 20.62 | 21.01 | 21.01 | 0.62% | 2,034,506 |
| Jul 15, 2025 | 21.21 | 21.29 | 20.82 | 20.88 | 20.88 | -1.74% | 1,701,234 |
| Jul 14, 2025 | 21.12 | 21.47 | 21.01 | 21.25 | 21.25 | 0.81% | 1,342,041 |
| Jul 11, 2025 | 21.44 | 21.45 | 21.00 | 21.08 | 21.08 | -1.77% | 970,075 |
| Jul 10, 2025 | 21.49 | 21.72 | 21.40 | 21.46 | 21.46 | -0.60% | 1,303,749 |
| Jul 9, 2025 | 21.98 | 21.98 | 21.54 | 21.59 | 21.59 | -1.51% | 1,257,231 |
| Jul 8, 2025 | 22.00 | 22.11 | 21.82 | 21.92 | 21.92 | -0.36% | 1,633,544 |
| Jul 7, 2025 | 21.99 | 22.24 | 21.87 | 22.00 | 22.00 | -0.05% | 1,707,926 |
| Jul 3, 2025 | 21.80 | 22.01 | 21.80 | 22.01 | 22.01 | 1.29% | 2,001,522 |
| Jul 2, 2025 | 21.51 | 21.82 | 21.40 | 21.73 | 21.73 | 0.02% | 2,418,171 |
| Jul 1, 2025 | 21.86 | 22.06 | 21.61 | 21.73 | 21.73 | -0.93% | 1,980,066 |
| Jun 30, 2025 | 21.79 | 21.96 | 21.69 | 21.93 | 21.93 | 1.48% | 1,700,191 |
| Jun 27, 2025 | 21.81 | 21.85 | 21.48 | 21.61 | 21.61 | -0.92% | 14,053,095 |
| Jun 26, 2025 | 21.74 | 22.10 | 21.43 | 21.81 | 21.81 | -0.18% | 1,981,029 |
| Jun 25, 2025 | 21.71 | 21.98 | 21.63 | 21.85 | 21.85 | 0.46% | 1,235,309 |
| Jun 24, 2025 | 21.82 | 22.21 | 21.70 | 21.75 | 21.75 | -0.64% | 1,769,896 |
| Jun 23, 2025 | 22.06 | 22.14 | 21.72 | 21.89 | 21.89 | -0.77% | 1,339,273 |
| Jun 20, 2025 | 22.34 | 22.39 | 21.88 | 22.06 | 22.06 | -0.94% | 5,068,377 |
| Jun 18, 2025 | 22.28 | 22.60 | 22.05 | 22.27 | 22.27 | 0.09% | 1,777,976 |
| Jun 17, 2025 | 22.19 | 22.60 | 22.04 | 22.25 | 22.25 | -0.22% | 1,659,017 |
| Jun 16, 2025 | 22.57 | 22.60 | 21.99 | 22.30 | 22.30 | -1.20% | 1,432,312 |
| Jun 13, 2025 | 22.39 | 22.73 | 22.30 | 22.57 | 22.57 | 0.18% | 1,337,662 |
| Jun 12, 2025 | 22.49 | 22.58 | 22.29 | 22.53 | 22.53 | 0.13% | 1,166,457 |
| Jun 11, 2025 | 22.90 | 22.99 | 22.36 | 22.50 | 22.50 | -1.66% | 1,427,953 |
| Jun 10, 2025 | 23.05 | 23.16 | 22.79 | 22.88 | 22.88 | -0.87% | 1,504,754 |