Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
21.05
-0.41 (-1.91%)
Jul 11, 2025, 3:54 PM - Market open
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.44 | 21.45 | 21.00 | 21.14 | - | -1.49% | 425,580 |
| 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 |
| Jun 9, 2025 | 22.93 | 23.16 | 22.69 | 23.08 | 23.08 | 0.63% | 1,154,617 |
| Jun 6, 2025 | 23.18 | 23.27 | 22.87 | 22.94 | 22.94 | -0.80% | 911,580 |
| Jun 5, 2025 | 23.18 | 23.32 | 22.93 | 23.12 | 23.12 | -0.22% | 1,481,282 |
| Jun 4, 2025 | 23.03 | 23.49 | 23.03 | 23.17 | 23.17 | 0.48% | 1,395,874 |
| Jun 3, 2025 | 22.84 | 23.17 | 22.63 | 23.06 | 23.06 | 0.87% | 1,548,814 |
| Jun 2, 2025 | 22.94 | 22.96 | 22.59 | 22.86 | 22.86 | -0.52% | 1,508,124 |
| May 30, 2025 | 22.88 | 23.18 | 22.57 | 22.98 | 22.98 | 0.04% | 1,544,389 |
| May 29, 2025 | 22.88 | 23.05 | 22.73 | 22.97 | 22.76 | 0.35% | 3,559,156 |
| May 28, 2025 | 23.03 | 23.38 | 22.72 | 22.89 | 22.68 | -0.61% | 1,857,168 |
| May 27, 2025 | 23.26 | 23.40 | 22.63 | 23.03 | 22.82 | -0.13% | 2,150,293 |
| May 23, 2025 | 23.24 | 23.25 | 22.96 | 23.06 | 22.85 | -0.60% | 1,192,239 |
| May 22, 2025 | 23.11 | 23.30 | 22.95 | 23.20 | 22.99 | 0.61% | 1,594,453 |
| May 21, 2025 | 23.08 | 23.39 | 23.04 | 23.06 | 22.85 | -0.17% | 1,305,686 |
| May 20, 2025 | 23.11 | 23.35 | 23.03 | 23.10 | 22.89 | -0.04% | 1,100,053 |
| May 19, 2025 | 23.00 | 23.19 | 22.62 | 23.11 | 22.90 | -0.04% | 1,278,614 |
| May 16, 2025 | 22.69 | 23.18 | 22.62 | 23.12 | 22.91 | 1.45% | 1,417,354 |
| May 15, 2025 | 22.65 | 22.86 | 22.46 | 22.79 | 22.58 | 1.20% | 1,765,755 |
| May 14, 2025 | 22.80 | 22.92 | 22.25 | 22.52 | 22.32 | -1.49% | 1,735,852 |
| May 13, 2025 | 22.91 | 23.18 | 22.80 | 22.86 | 22.65 | -0.65% | 1,399,303 |
| May 12, 2025 | 23.13 | 23.24 | 22.91 | 23.01 | 22.80 | -0.26% | 1,249,465 |
| May 9, 2025 | 23.26 | 23.42 | 23.05 | 23.07 | 22.86 | -0.99% | 2,122,832 |
| May 8, 2025 | 23.16 | 23.53 | 23.03 | 23.30 | 23.09 | 0.78% | 1,405,438 |
| May 7, 2025 | 23.07 | 23.13 | 22.59 | 23.12 | 22.91 | 0.78% | 2,410,029 |
| May 6, 2025 | 21.49 | 23.14 | 21.24 | 22.94 | 22.73 | 11.85% | 3,507,660 |
| May 5, 2025 | 20.45 | 20.60 | 20.38 | 20.51 | 20.32 | 0.24% | 1,556,956 |
| May 2, 2025 | 20.58 | 20.64 | 20.33 | 20.46 | 20.28 | 0.24% | 1,084,371 |
| May 1, 2025 | 20.37 | 20.54 | 20.13 | 20.41 | 20.23 | 0.29% | 715,511 |
| Apr 30, 2025 | 20.39 | 20.45 | 20.11 | 20.35 | 20.17 | -0.20% | 776,503 |