Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
22.88
-0.16 (-0.67%)
At close: May 28, 2025, 4:00 PM
22.89
+0.02 (0.07%)
After-hours: May 28, 2025, 4:00 PM EDT

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.0323.3822.7222.83--0.87%831,412
May 27, 202523.2623.4022.6323.0323.03-0.13%2,150,293
May 23, 202523.2423.2522.9623.0623.06-0.60%1,192,239
May 22, 202523.1123.3022.9523.2023.200.61%1,594,453
May 21, 202523.0823.3923.0423.0623.06-0.17%1,305,686
May 20, 202523.1123.3523.0323.1023.10-0.04%1,100,053
May 19, 202523.0023.1922.6223.1123.11-0.04%1,278,614
May 16, 202522.6923.1822.6223.1223.121.45%1,417,354
May 15, 202522.6522.8622.4622.7922.791.20%1,765,755
May 14, 202522.8022.9222.2522.5222.52-1.49%1,735,852
May 13, 202522.9123.1822.8022.8622.86-0.65%1,399,303
May 12, 202523.1323.2422.9123.0123.01-0.26%1,249,465
May 9, 202523.2623.4223.0523.0723.07-0.99%2,122,832
May 8, 202523.1623.5323.0323.3023.300.78%1,405,438
May 7, 202523.0723.1322.5923.1223.120.78%2,410,029
May 6, 202521.4923.1421.2422.9422.9411.85%3,507,660
May 5, 202520.4520.6020.3820.5120.510.24%1,556,956
May 2, 202520.5820.6420.3320.4620.460.24%1,084,371
May 1, 202520.3720.5420.1320.4120.410.29%715,511
Apr 30, 202520.3920.4520.1120.3520.35-0.20%776,503
Apr 29, 202520.1920.4120.0920.3920.390.99%784,380
Apr 28, 202520.1020.3819.7520.1920.190.47%1,141,802
Apr 25, 202519.9820.1619.6320.1020.100.53%816,070
Apr 24, 202519.8320.0419.7319.9919.991.01%794,526
Apr 23, 202519.7520.0819.6719.7919.791.12%1,089,943
Apr 22, 202519.4819.7019.3419.5719.571.29%1,088,042
Apr 21, 202519.3219.4319.1319.3219.32-0.05%1,254,048
Apr 17, 202519.5719.5919.1519.3319.330.05%735,516
Apr 16, 202519.6519.6519.2519.3219.32-0.67%904,658
Apr 15, 202519.5219.6219.2619.4519.45-0.41%1,167,205
Apr 14, 202519.3919.6119.1719.5319.531.67%1,432,135
Apr 11, 202519.3119.3918.6919.2119.21-0.21%1,638,266
Apr 10, 202519.6519.6518.9419.2519.25-2.18%2,160,431
Apr 9, 202518.7020.0518.7019.6819.683.91%2,283,024
Apr 8, 202519.5119.5218.7518.9418.94-1.15%1,596,704
Apr 7, 202519.0319.7418.7519.1619.16-1.44%1,920,330
Apr 4, 202519.4419.5919.1819.4419.44-0.51%1,261,534
Apr 3, 202519.4519.7219.3119.5419.54-0.05%1,148,201
Apr 2, 202519.3819.6219.2619.5519.550.36%762,472
Apr 1, 202519.2519.5919.0619.4819.481.04%924,533
Mar 31, 202519.0519.3718.8919.2819.280.73%1,342,863
Mar 28, 202519.1319.2119.0319.1419.14-0.26%750,161
Mar 27, 202519.0019.2418.9219.1919.190.89%769,472
Mar 26, 202518.9819.1218.9019.0219.020.37%1,053,741
Mar 25, 202519.0619.1618.8218.9518.95-0.73%1,356,759
Mar 24, 202518.8419.1318.7519.0919.092.91%1,737,185
Mar 21, 202518.6718.8318.3818.5518.55-0.86%7,307,050
Mar 20, 202518.9018.9418.6318.7118.71-0.64%1,484,564
Mar 19, 202518.5518.8518.3218.8318.831.56%1,376,347
Mar 18, 202518.3118.6118.1518.5418.541.26%1,358,528