Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
18.16
+0.19 (1.06%)
At close: Mar 14, 2025, 4:00 PM
17.74
-0.42 (-2.34%)
Pre-market: Mar 17, 2025, 5:11 AM EDT
Premier Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 17.97 | 18.33 | 17.84 | 18.16 | 18.16 | 1.06% | 1,347,985 |
Mar 13, 2025 | 18.18 | 18.30 | 17.87 | 17.97 | 17.97 | -0.83% | 1,253,880 |
Mar 12, 2025 | 18.32 | 18.38 | 18.01 | 18.12 | 18.12 | -1.20% | 1,571,131 |
Mar 11, 2025 | 18.63 | 18.82 | 18.14 | 18.34 | 18.34 | -1.24% | 2,324,251 |
Mar 10, 2025 | 18.13 | 18.91 | 18.13 | 18.57 | 18.57 | 1.98% | 1,988,078 |
Mar 7, 2025 | 17.52 | 18.29 | 17.40 | 18.21 | 18.21 | 3.76% | 1,677,975 |
Mar 6, 2025 | 17.40 | 17.64 | 17.23 | 17.55 | 17.55 | 0.52% | 1,240,160 |
Mar 5, 2025 | 17.54 | 17.71 | 17.29 | 17.46 | 17.46 | -0.74% | 1,294,576 |
Mar 4, 2025 | 17.95 | 18.12 | 17.58 | 17.59 | 17.59 | -1.90% | 1,330,465 |
Mar 3, 2025 | 18.18 | 18.59 | 17.90 | 17.93 | 17.93 | -1.38% | 1,517,769 |
Feb 28, 2025 | 17.89 | 18.21 | 17.80 | 18.18 | 18.18 | 0.78% | 1,639,826 |
Feb 27, 2025 | 18.18 | 18.40 | 17.95 | 18.04 | 17.83 | -0.99% | 1,201,246 |
Feb 26, 2025 | 18.00 | 18.49 | 17.82 | 18.22 | 18.01 | 0.05% | 2,061,952 |
Feb 25, 2025 | 18.44 | 18.66 | 18.16 | 18.21 | 18.00 | -1.62% | 1,786,857 |
Feb 24, 2025 | 18.62 | 18.66 | 18.36 | 18.51 | 18.30 | -0.54% | 1,463,294 |
Feb 21, 2025 | 18.83 | 18.94 | 18.58 | 18.61 | 18.40 | -1.53% | 1,145,405 |
Feb 20, 2025 | 18.71 | 19.03 | 18.64 | 18.90 | 18.68 | 0.85% | 975,703 |
Feb 19, 2025 | 18.36 | 18.78 | 18.26 | 18.74 | 18.53 | 2.29% | 1,295,950 |
Feb 18, 2025 | 18.36 | 18.61 | 18.14 | 18.32 | 18.11 | 3.10% | 1,394,645 |
Feb 14, 2025 | 18.09 | 18.13 | 17.70 | 17.77 | 17.57 | -1.50% | 730,797 |
Feb 13, 2025 | 18.03 | 18.18 | 17.84 | 18.04 | 17.83 | 0.11% | 948,426 |
Feb 12, 2025 | 18.41 | 18.52 | 18.01 | 18.02 | 17.81 | -2.70% | 1,420,834 |
Feb 11, 2025 | 18.45 | 18.79 | 18.39 | 18.52 | 18.31 | -0.27% | 1,131,296 |
Feb 10, 2025 | 18.80 | 18.87 | 18.33 | 18.57 | 18.36 | -1.01% | 1,460,231 |
Feb 7, 2025 | 18.91 | 19.05 | 18.64 | 18.76 | 18.55 | -1.00% | 1,808,690 |
Feb 6, 2025 | 19.17 | 19.24 | 18.63 | 18.95 | 18.73 | -1.35% | 1,768,812 |
Feb 5, 2025 | 18.97 | 19.26 | 18.60 | 19.21 | 18.99 | 0.52% | 2,240,666 |
Feb 4, 2025 | 22.68 | 22.68 | 18.75 | 19.11 | 18.89 | -14.69% | 3,853,925 |
Feb 3, 2025 | 22.26 | 22.72 | 22.08 | 22.40 | 22.14 | -1.15% | 1,238,633 |
Jan 31, 2025 | 22.95 | 23.01 | 22.52 | 22.66 | 22.40 | -1.48% | 1,168,710 |
Jan 30, 2025 | 22.86 | 23.11 | 22.70 | 23.00 | 22.74 | 0.88% | 818,502 |
Jan 29, 2025 | 22.95 | 23.08 | 22.69 | 22.80 | 22.54 | -0.44% | 845,712 |
Jan 28, 2025 | 22.96 | 23.14 | 22.85 | 22.90 | 22.64 | -0.17% | 972,645 |
Jan 27, 2025 | 22.39 | 22.99 | 22.39 | 22.94 | 22.68 | 2.46% | 825,357 |
Jan 24, 2025 | 22.16 | 22.43 | 22.03 | 22.39 | 22.13 | 0.49% | 511,727 |
Jan 23, 2025 | 22.07 | 22.33 | 21.92 | 22.28 | 22.03 | 1.18% | 642,328 |
Jan 22, 2025 | 21.94 | 22.07 | 21.64 | 22.02 | 21.77 | -0.32% | 795,567 |
Jan 21, 2025 | 22.47 | 22.75 | 22.08 | 22.09 | 21.84 | -1.52% | 1,007,291 |
Jan 17, 2025 | 22.20 | 22.43 | 21.92 | 22.43 | 22.17 | 1.82% | 951,251 |
Jan 16, 2025 | 21.50 | 22.10 | 21.36 | 22.03 | 21.78 | 1.80% | 857,809 |
Jan 15, 2025 | 21.73 | 21.76 | 21.43 | 21.64 | 21.39 | 0.84% | 927,787 |
Jan 14, 2025 | 21.39 | 21.64 | 21.20 | 21.46 | 21.22 | 0.61% | 1,307,403 |
Jan 13, 2025 | 20.94 | 21.36 | 20.64 | 21.33 | 21.09 | 2.20% | 1,929,587 |
Jan 10, 2025 | 20.99 | 21.07 | 20.56 | 20.87 | 20.63 | -1.37% | 2,966,171 |
Jan 8, 2025 | 20.88 | 21.20 | 20.04 | 21.16 | 20.92 | 0.33% | 2,315,069 |
Jan 7, 2025 | 21.33 | 21.53 | 20.84 | 21.09 | 20.85 | -0.89% | 1,315,576 |
Jan 6, 2025 | 21.59 | 21.77 | 21.15 | 21.28 | 21.04 | -1.25% | 1,272,727 |
Jan 3, 2025 | 21.38 | 21.57 | 21.13 | 21.55 | 21.30 | 0.84% | 980,693 |
Jan 2, 2025 | 21.18 | 21.39 | 20.95 | 21.37 | 21.13 | 0.80% | 855,885 |
Dec 31, 2024 | 21.41 | 21.56 | 21.14 | 21.20 | 20.96 | - | 1,466,141 |