Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
22.06
-0.21 (-0.94%)
At close: Jun 20, 2025, 4:00 PM
21.55
-0.51 (-2.31%)
After-hours: Jun 20, 2025, 4:53 PM EDT

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.3422.3921.8822.0622.06-0.94%5,068,077
Jun 18, 202522.2822.6022.0522.2722.270.09%1,777,976
Jun 17, 202522.1922.6022.0422.2522.25-0.22%1,659,017
Jun 16, 202522.5722.6021.9922.3022.30-1.20%1,432,312
Jun 13, 202522.3922.7322.3022.5722.570.18%1,337,662
Jun 12, 202522.4922.5822.2922.5322.530.13%1,166,457
Jun 11, 202522.9022.9922.3622.5022.50-1.66%1,427,953
Jun 10, 202523.0523.1622.7922.8822.88-0.87%1,504,754
Jun 9, 202522.9323.1622.6923.0823.080.63%1,154,617
Jun 6, 202523.1823.2722.8722.9422.94-0.80%911,580
Jun 5, 202523.1823.3222.9323.1223.12-0.22%1,481,282
Jun 4, 202523.0323.4923.0323.1723.170.48%1,395,874
Jun 3, 202522.8423.1722.6323.0623.060.87%1,548,814
Jun 2, 202522.9422.9622.5922.8622.86-0.52%1,508,124
May 30, 202522.8823.1822.5722.9822.980.04%1,544,389
May 29, 202522.8823.0522.7322.9722.760.35%3,559,156
May 28, 202523.0323.3822.7222.8922.68-0.61%1,857,168
May 27, 202523.2623.4022.6323.0322.82-0.13%2,150,293
May 23, 202523.2423.2522.9623.0622.85-0.60%1,192,239
May 22, 202523.1123.3022.9523.2022.990.61%1,594,453
May 21, 202523.0823.3923.0423.0622.85-0.17%1,305,686
May 20, 202523.1123.3523.0323.1022.89-0.04%1,100,053
May 19, 202523.0023.1922.6223.1122.90-0.04%1,278,614
May 16, 202522.6923.1822.6223.1222.911.45%1,417,354
May 15, 202522.6522.8622.4622.7922.581.20%1,765,755
May 14, 202522.8022.9222.2522.5222.32-1.49%1,735,852
May 13, 202522.9123.1822.8022.8622.65-0.65%1,399,303
May 12, 202523.1323.2422.9123.0122.80-0.26%1,249,465
May 9, 202523.2623.4223.0523.0722.86-0.99%2,122,832
May 8, 202523.1623.5323.0323.3023.090.78%1,405,438
May 7, 202523.0723.1322.5923.1222.910.78%2,410,029
May 6, 202521.4923.1421.2422.9422.7311.85%3,507,660
May 5, 202520.4520.6020.3820.5120.320.24%1,556,956
May 2, 202520.5820.6420.3320.4620.280.24%1,084,371
May 1, 202520.3720.5420.1320.4120.230.29%715,511
Apr 30, 202520.3920.4520.1120.3520.17-0.20%776,503
Apr 29, 202520.1920.4120.0920.3920.210.99%784,380
Apr 28, 202520.1020.3819.7520.1920.010.47%1,141,802
Apr 25, 202519.9820.1619.6320.1019.910.53%816,070
Apr 24, 202519.8320.0419.7319.9919.811.01%794,526
Apr 23, 202519.7520.0819.6719.7919.611.12%1,089,943
Apr 22, 202519.4819.7019.3419.5719.391.29%1,088,042
Apr 21, 202519.3219.4319.1319.3219.15-0.05%1,254,048
Apr 17, 202519.5719.5919.1519.3319.160.05%735,516
Apr 16, 202519.6519.6519.2519.3219.15-0.67%904,658
Apr 15, 202519.5219.6219.2619.4519.27-0.41%1,167,205
Apr 14, 202519.3919.6119.1719.5319.351.67%1,432,135
Apr 11, 202519.3119.3918.6919.2119.04-0.21%1,638,266
Apr 10, 202519.6519.6518.9419.2519.08-2.18%2,160,431
Apr 9, 202518.7020.0518.7019.6819.503.91%2,283,024