Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
18.16
+0.19 (1.06%)
At close: Mar 14, 2025, 4:00 PM
17.70
-0.46 (-2.56%)
Pre-market: Mar 17, 2025, 7:01 AM EDT

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202517.9718.3317.8418.1618.161.06%1,347,985
Mar 13, 202518.1818.3017.8717.9717.97-0.83%1,253,880
Mar 12, 202518.3218.3818.0118.1218.12-1.20%1,571,131
Mar 11, 202518.6318.8218.1418.3418.34-1.24%2,324,251
Mar 10, 202518.1318.9118.1318.5718.571.98%1,988,078
Mar 7, 202517.5218.2917.4018.2118.213.76%1,677,975
Mar 6, 202517.4017.6417.2317.5517.550.52%1,240,160
Mar 5, 202517.5417.7117.2917.4617.46-0.74%1,294,576
Mar 4, 202517.9518.1217.5817.5917.59-1.90%1,330,465
Mar 3, 202518.1818.5917.9017.9317.93-1.38%1,517,769
Feb 28, 202517.8918.2117.8018.1818.180.78%1,639,826
Feb 27, 202518.1818.4017.9518.0417.83-0.99%1,201,246
Feb 26, 202518.0018.4917.8218.2218.010.05%2,061,952
Feb 25, 202518.4418.6618.1618.2118.00-1.62%1,786,857
Feb 24, 202518.6218.6618.3618.5118.30-0.54%1,463,294
Feb 21, 202518.8318.9418.5818.6118.40-1.53%1,145,405
Feb 20, 202518.7119.0318.6418.9018.680.85%975,703
Feb 19, 202518.3618.7818.2618.7418.532.29%1,295,950
Feb 18, 202518.3618.6118.1418.3218.113.10%1,394,645
Feb 14, 202518.0918.1317.7017.7717.57-1.50%730,797
Feb 13, 202518.0318.1817.8418.0417.830.11%948,426
Feb 12, 202518.4118.5218.0118.0217.81-2.70%1,420,834
Feb 11, 202518.4518.7918.3918.5218.31-0.27%1,131,296
Feb 10, 202518.8018.8718.3318.5718.36-1.01%1,460,231
Feb 7, 202518.9119.0518.6418.7618.55-1.00%1,808,690
Feb 6, 202519.1719.2418.6318.9518.73-1.35%1,768,812
Feb 5, 202518.9719.2618.6019.2118.990.52%2,240,666
Feb 4, 202522.6822.6818.7519.1118.89-14.69%3,853,925
Feb 3, 202522.2622.7222.0822.4022.14-1.15%1,238,633
Jan 31, 202522.9523.0122.5222.6622.40-1.48%1,168,710
Jan 30, 202522.8623.1122.7023.0022.740.88%818,502
Jan 29, 202522.9523.0822.6922.8022.54-0.44%845,712
Jan 28, 202522.9623.1422.8522.9022.64-0.17%972,645
Jan 27, 202522.3922.9922.3922.9422.682.46%825,357
Jan 24, 202522.1622.4322.0322.3922.130.49%511,727
Jan 23, 202522.0722.3321.9222.2822.031.18%642,328
Jan 22, 202521.9422.0721.6422.0221.77-0.32%795,567
Jan 21, 202522.4722.7522.0822.0921.84-1.52%1,007,291
Jan 17, 202522.2022.4321.9222.4322.171.82%951,251
Jan 16, 202521.5022.1021.3622.0321.781.80%857,809
Jan 15, 202521.7321.7621.4321.6421.390.84%927,787
Jan 14, 202521.3921.6421.2021.4621.220.61%1,307,403
Jan 13, 202520.9421.3620.6421.3321.092.20%1,929,587
Jan 10, 202520.9921.0720.5620.8720.63-1.37%2,966,171
Jan 8, 202520.8821.2020.0421.1620.920.33%2,315,069
Jan 7, 202521.3321.5320.8421.0920.85-0.89%1,315,576
Jan 6, 202521.5921.7721.1521.2821.04-1.25%1,272,727
Jan 3, 202521.3821.5721.1321.5521.300.84%980,693
Jan 2, 202521.1821.3920.9521.3721.130.80%855,885
Dec 31, 202421.4121.5621.1421.2020.96-1,466,141