Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
28.18
+0.08 (0.28%)
At close: Oct 28, 2025, 4:00 PM EDT
28.18
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:29 PM EDT
Premier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.08 | 28.14 | 28.08 | 28.13 | - | 0.11% | 235,983 |
| Oct 27, 2025 | 28.12 | 28.18 | 28.05 | 28.10 | 28.10 | -0.07% | 821,941 |
| Oct 24, 2025 | 28.15 | 28.15 | 28.09 | 28.12 | 28.12 | -0.04% | 604,878 |
| Oct 23, 2025 | 28.03 | 28.13 | 28.02 | 28.13 | 28.13 | 0.32% | 504,277 |
| Oct 22, 2025 | 28.02 | 28.07 | 27.99 | 28.04 | 28.04 | 0.07% | 1,415,182 |
| Oct 21, 2025 | 27.98 | 28.05 | 27.97 | 28.02 | 28.02 | - | 550,605 |
| Oct 20, 2025 | 28.00 | 28.03 | 27.96 | 28.02 | 28.02 | 0.07% | 725,109 |
| Oct 17, 2025 | 27.85 | 28.00 | 27.85 | 28.00 | 28.00 | 0.50% | 877,798 |
| Oct 16, 2025 | 27.89 | 27.92 | 27.79 | 27.86 | 27.86 | 0.07% | 1,120,462 |
| Oct 15, 2025 | 28.00 | 28.03 | 27.73 | 27.84 | 27.84 | -0.57% | 7,009,793 |
| Oct 14, 2025 | 27.87 | 28.05 | 27.87 | 28.00 | 28.00 | 0.14% | 1,565,069 |
| Oct 13, 2025 | 27.78 | 28.04 | 27.73 | 27.96 | 27.96 | 0.65% | 793,948 |
| Oct 10, 2025 | 27.90 | 27.96 | 27.73 | 27.78 | 27.78 | -0.39% | 3,419,204 |
| Oct 9, 2025 | 28.17 | 28.17 | 27.86 | 27.89 | 27.89 | -1.13% | 719,212 |
| Oct 8, 2025 | 27.94 | 28.28 | 27.90 | 28.21 | 28.21 | 1.07% | 1,097,964 |
| Oct 7, 2025 | 27.87 | 27.99 | 27.83 | 27.91 | 27.91 | 0.18% | 1,070,795 |
| Oct 6, 2025 | 27.82 | 28.01 | 27.82 | 27.86 | 27.86 | -0.14% | 870,742 |
| Oct 3, 2025 | 27.82 | 27.92 | 27.79 | 27.90 | 27.90 | 0.25% | 1,656,193 |
| Oct 2, 2025 | 27.80 | 27.84 | 27.76 | 27.83 | 27.83 | 0.11% | 1,187,987 |
| Oct 1, 2025 | 27.83 | 27.85 | 27.78 | 27.80 | 27.80 | - | 1,240,807 |
| Sep 30, 2025 | 27.78 | 27.83 | 27.76 | 27.80 | 27.80 | - | 1,485,361 |
| Sep 29, 2025 | 27.80 | 27.83 | 27.74 | 27.80 | 27.80 | -0.04% | 1,102,260 |
| Sep 26, 2025 | 27.82 | 27.89 | 27.78 | 27.81 | 27.81 | 0.07% | 1,228,272 |
| Sep 25, 2025 | 27.85 | 27.88 | 27.78 | 27.79 | 27.79 | - | 1,477,417 |
| Sep 24, 2025 | 27.96 | 28.00 | 27.73 | 27.79 | 27.79 | -0.57% | 4,534,527 |
| Sep 23, 2025 | 28.25 | 28.42 | 27.93 | 27.95 | 27.95 | -1.06% | 2,374,615 |
| Sep 22, 2025 | 27.80 | 28.35 | 27.79 | 28.25 | 28.25 | 9.71% | 6,179,392 |
| Sep 19, 2025 | 26.52 | 26.74 | 25.29 | 25.75 | 25.75 | -2.54% | 5,856,522 |
| Sep 18, 2025 | 26.60 | 27.31 | 26.32 | 26.42 | 26.42 | -0.60% | 1,490,228 |
| Sep 17, 2025 | 26.39 | 27.01 | 26.34 | 26.58 | 26.58 | 0.76% | 939,305 |
| Sep 16, 2025 | 26.44 | 26.55 | 26.26 | 26.38 | 26.38 | -0.49% | 1,019,780 |
| Sep 15, 2025 | 26.52 | 26.74 | 26.28 | 26.51 | 26.51 | -0.34% | 837,014 |
| Sep 12, 2025 | 26.79 | 26.86 | 26.54 | 26.60 | 26.60 | -0.78% | 897,656 |
| Sep 11, 2025 | 26.96 | 27.09 | 26.76 | 26.81 | 26.81 | 0.04% | 1,709,996 |
| Sep 10, 2025 | 26.93 | 27.03 | 26.62 | 26.80 | 26.80 | -1.11% | 1,290,347 |
| Sep 9, 2025 | 26.97 | 27.31 | 26.43 | 27.10 | 27.10 | -0.04% | 2,150,527 |
| Sep 8, 2025 | 28.10 | 28.79 | 26.99 | 27.11 | 27.11 | 4.87% | 4,984,660 |
| Sep 5, 2025 | 26.29 | 26.38 | 25.83 | 25.85 | 25.85 | -1.64% | 993,205 |
| Sep 4, 2025 | 25.61 | 26.31 | 25.53 | 26.28 | 26.28 | 2.70% | 1,128,189 |
| Sep 3, 2025 | 25.79 | 26.05 | 25.44 | 25.59 | 25.59 | -1.16% | 1,758,876 |
| Sep 2, 2025 | 25.67 | 26.32 | 25.67 | 25.89 | 25.89 | -0.04% | 1,246,658 |
| Aug 29, 2025 | 26.13 | 26.24 | 25.88 | 25.90 | 25.90 | -1.41% | 1,050,095 |
| Aug 28, 2025 | 26.20 | 26.29 | 25.94 | 26.27 | 26.06 | 0.08% | 1,116,830 |
| Aug 27, 2025 | 25.74 | 26.30 | 25.74 | 26.25 | 26.04 | 1.51% | 994,557 |
| Aug 26, 2025 | 25.58 | 26.05 | 25.08 | 25.86 | 25.65 | 0.62% | 1,497,530 |
| Aug 25, 2025 | 25.29 | 25.71 | 25.22 | 25.70 | 25.49 | 2.23% | 1,851,596 |
| Aug 22, 2025 | 25.76 | 25.78 | 25.11 | 25.14 | 24.94 | -1.72% | 1,613,979 |
| Aug 21, 2025 | 25.41 | 25.96 | 25.35 | 25.58 | 25.37 | 0.12% | 1,594,892 |
| Aug 20, 2025 | 26.04 | 26.04 | 25.14 | 25.55 | 25.35 | -2.52% | 2,263,490 |
| Aug 19, 2025 | 24.70 | 27.26 | 23.03 | 26.21 | 26.00 | 7.29% | 5,375,415 |