Skip to main content
Premier, Inc. (PINC)
NASDAQ: PINC · Real-Time Price · USD
18.52
-0.05 (-0.27%)
Feb 11, 2025, 4:00 PM EST - Market closed

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202518.4518.7918.3918.5218.52-0.27%1,131,296
Feb 10, 202518.8018.8718.3318.5718.57-1.01%1,460,231
Feb 7, 202518.9119.0518.6418.7618.76-1.00%1,808,690
Feb 6, 202519.1719.2418.6318.9518.95-1.35%1,768,812
Feb 5, 202518.9719.2618.6019.2119.210.52%2,240,666
Feb 4, 202522.6822.6818.7519.1119.11-14.69%3,853,925
Feb 3, 202522.2622.7222.0822.4022.40-1.15%1,238,633
Jan 31, 202522.9523.0122.5222.6622.66-1.48%1,168,710
Jan 30, 202522.8623.1122.7023.0023.000.88%818,502
Jan 29, 202522.9523.0822.6922.8022.80-0.44%845,712
Jan 28, 202522.9623.1422.8522.9022.90-0.17%972,645
Jan 27, 202522.3922.9922.3922.9422.942.46%825,357
Jan 24, 202522.1622.4322.0322.3922.390.49%511,727
Jan 23, 202522.0722.3321.9222.2822.281.18%642,328
Jan 22, 202521.9422.0721.6422.0222.02-0.32%795,567
Jan 21, 202522.4722.7522.0822.0922.09-1.52%1,007,291
Jan 17, 202522.2022.4321.9222.4322.431.82%951,251
Jan 16, 202521.5022.1021.3622.0322.031.80%857,809
Jan 15, 202521.7321.7621.4321.6421.640.84%927,787
Jan 14, 202521.3921.6421.2021.4621.460.61%1,307,403
Jan 13, 202520.9421.3620.6421.3321.332.20%1,929,587
Jan 10, 202520.9921.0720.5620.8720.87-1.37%2,966,171
Jan 8, 202520.8821.2020.0421.1621.160.33%2,315,069
Jan 7, 202521.3321.5320.8421.0921.09-0.89%1,315,576
Jan 6, 202521.5921.7721.1521.2821.28-1.25%1,272,727
Jan 3, 202521.3821.5721.1321.5521.550.84%980,693
Jan 2, 202521.1821.3920.9521.3721.370.80%855,885
Dec 31, 202421.4121.5621.1421.2021.20-1,466,141
Dec 30, 202421.7221.7320.9621.2021.20-2.75%1,410,780
Dec 27, 202421.7221.9821.6321.8021.800.23%927,889
Dec 26, 202421.3921.7621.3021.7521.751.12%813,068
Dec 24, 202421.3421.5921.2321.5121.510.61%383,778
Dec 23, 202421.7021.8321.3421.3821.38-1.75%976,151
Dec 20, 202421.6322.0821.5321.7621.761.16%5,538,848
Dec 19, 202421.2421.8721.1621.5121.511.80%1,115,427
Dec 18, 202421.3521.7021.0921.1321.13-0.19%1,191,390
Dec 17, 202421.7021.9521.0521.1721.17-2.71%1,167,398
Dec 16, 202421.6921.8821.5421.7621.76-0.14%999,083
Dec 13, 202421.7221.8821.5221.7921.790.41%1,099,064
Dec 12, 202421.7221.9221.6321.7021.70-0.23%733,041
Dec 11, 202421.8321.9621.5621.7521.75-0.09%810,020
Dec 10, 202421.8521.8721.4621.7721.77-0.27%557,343
Dec 9, 202421.7221.9121.6321.8321.831.02%697,643
Dec 6, 202422.1222.1521.6021.6121.61-1.64%549,483
Dec 5, 202422.1922.2121.8921.9721.97-0.77%579,688
Dec 4, 202422.1922.3222.0422.1422.14-0.23%616,580
Dec 3, 202422.3622.6721.9422.1922.19-2.80%637,362
Dec 2, 202422.8923.0422.6822.8322.83-0.31%983,131
Nov 29, 202422.9023.0022.7322.9022.90-0.22%443,240
Nov 27, 202422.9123.2522.7622.9522.740.88%884,898
Nov 26, 202423.1323.1422.6422.7522.54-1.77%470,266
Nov 25, 202423.0923.5622.9923.1622.951.40%1,009,043
Nov 22, 202422.4323.0122.4322.8422.631.87%622,503
Nov 21, 202422.3222.5022.2022.4222.220.85%490,435
Nov 20, 202422.3122.3622.1022.2322.03-0.31%582,706
Nov 19, 202422.2022.4922.1122.3022.10-0.40%649,874
Nov 18, 202422.5022.7022.3222.3922.19-0.40%823,984
Nov 15, 202422.8922.9022.3522.4822.28-1.19%684,253
Nov 14, 202423.1223.2822.6622.7522.54-1.64%686,392
Nov 13, 202423.0123.3323.0023.1322.920.70%669,277
Nov 12, 202423.1523.2722.8722.9722.76-0.56%877,111
Nov 11, 202423.0223.2522.8123.1022.890.96%837,682
Nov 8, 202423.2023.3022.8222.8822.67-0.87%1,162,772
Nov 7, 202423.0023.3822.9023.0822.87-1.11%1,232,830
Nov 6, 202423.0023.4322.6523.3423.132.96%1,825,142
Nov 5, 202420.6022.9820.4322.6722.4613.29%2,539,269
Nov 4, 202420.2920.4019.9020.0119.83-1.33%1,070,348
Nov 1, 202420.3020.4720.2120.2820.100.65%937,684
Oct 31, 202420.3120.5020.1420.1519.97-0.64%715,375
Oct 30, 202420.1620.5720.1420.2820.100.60%774,649
Oct 29, 202420.1120.2620.0420.1619.980.25%613,864
Oct 28, 202419.9320.2119.8020.1119.931.77%538,963
Oct 25, 202419.9120.0419.7519.7619.58-0.45%510,130
Oct 24, 202419.9920.1919.8019.8519.67-0.20%538,052
Oct 23, 202420.0320.1019.7019.8919.71-0.60%852,997
Oct 22, 202419.8620.0719.6820.0119.830.70%680,732
Oct 21, 202420.2620.3319.8419.8719.69-1.92%905,005
Oct 18, 202419.9420.2819.8920.2620.081.35%602,165
Oct 17, 202419.7220.0319.5419.9919.811.22%604,881
Oct 16, 202419.4119.8019.4119.7519.571.96%507,321
Oct 15, 202419.3119.6219.2119.3719.19-566,254
Oct 14, 202419.4119.5019.2619.3719.190.10%461,256
Oct 11, 202419.2119.4319.1519.3519.171.26%476,260
Oct 10, 202419.2919.3319.0819.1118.94-0.83%629,235
Oct 9, 202419.0519.3719.0019.2719.100.94%588,125
Oct 8, 202419.0919.2818.9819.0918.920.05%650,001
Oct 7, 202419.0919.3019.0019.0818.91-0.57%789,429
Oct 4, 202419.1819.2619.1119.1919.020.47%578,927
Oct 3, 202419.2819.3619.0519.1018.93-1.50%807,168
Oct 2, 202419.3219.5819.1619.3919.210.36%769,367
Oct 1, 202419.9920.0819.2919.3219.14-3.40%1,288,424
Sep 30, 202419.9920.1019.8520.0019.820.05%645,152
Sep 27, 202419.9520.2519.9019.9919.810.71%712,475
Sep 26, 202419.1419.8719.1419.8519.673.76%963,989
Sep 25, 202419.6519.6919.0719.1318.96-2.35%1,023,571
Sep 24, 202419.8720.0619.5819.5919.41-1.51%983,707
Sep 23, 202420.0420.2119.8019.8919.71-1,174,002
Sep 20, 202420.3520.4319.8719.8919.71-2.26%4,382,504
Sep 19, 202420.6820.6820.2720.3520.17-0.63%1,224,187
Sep 18, 202420.4120.8120.3320.4820.29-0.24%1,000,880