Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
21.08
-0.38 (-1.77%)
At close: Jul 11, 2025, 4:00 PM
21.08
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:15 PM EDT

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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