Premier Inc. (PINC)
19.46
-0.02 (-0.10%)
At close: Apr 02, 2025, 9:58 AM
Premier Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.25 | 19.59 | 19.06 | 19.48 | 0.20 | 1.04% | 921,722 |
| Mar 31, 2025 | 19.05 | 19.37 | 18.89 | 19.28 | 0.14 | 0.73% | 1,342,900 |
| Mar 28, 2025 | 19.13 | 19.21 | 19.03 | 19.14 | -0.05 | -0.26% | 750,200 |
| Mar 27, 2025 | 19.00 | 19.24 | 18.92 | 19.19 | 0.17 | 0.89% | 769,500 |
| Mar 26, 2025 | 18.98 | 19.12 | 18.90 | 19.02 | 0.07 | 0.37% | 1,053,741 |
| Mar 25, 2025 | 19.06 | 19.16 | 18.82 | 18.95 | -0.14 | -0.73% | 1,356,800 |
| Mar 24, 2025 | 18.84 | 19.13 | 18.75 | 19.09 | 0.54 | 2.91% | 1,737,200 |
| Mar 21, 2025 | 18.67 | 18.83 | 18.38 | 18.55 | -0.16 | -0.86% | 7,307,100 |
| Mar 20, 2025 | 18.90 | 18.94 | 18.63 | 18.71 | -0.12 | -0.64% | 1,484,600 |
| Mar 19, 2025 | 18.55 | 18.85 | 18.32 | 18.83 | 0.29 | 1.56% | 1,376,347 |
| Mar 18, 2025 | 18.31 | 18.61 | 18.15 | 18.54 | 0.23 | 1.26% | 1,358,528 |
| Mar 17, 2025 | 18.18 | 18.43 | 18.17 | 18.31 | 0.15 | 0.83% | 960,200 |
| Mar 14, 2025 | 17.97 | 18.33 | 17.84 | 18.16 | 0.19 | 1.06% | 1,348,000 |
| Mar 13, 2025 | 18.18 | 18.30 | 17.87 | 17.97 | -0.15 | -0.83% | 1,253,900 |
| Mar 12, 2025 | 18.32 | 18.38 | 18.01 | 18.12 | -0.22 | -1.20% | 1,571,131 |
| Mar 11, 2025 | 18.63 | 18.82 | 18.14 | 18.34 | -0.23 | -1.24% | 2,324,251 |
| Mar 10, 2025 | 18.13 | 18.91 | 18.13 | 18.57 | 0.36 | 1.98% | 1,993,718 |
| Mar 7, 2025 | 17.52 | 18.29 | 17.40 | 18.21 | 0.66 | 3.76% | 1,678,000 |
| Mar 6, 2025 | 17.40 | 17.64 | 17.23 | 17.55 | 0.09 | 0.52% | 1,240,200 |
| Mar 5, 2025 | 17.54 | 17.70 | 17.29 | 17.46 | -0.13 | -0.74% | 1,294,600 |
| Mar 4, 2025 | 17.95 | 18.11 | 17.58 | 17.59 | -0.34 | -1.90% | 1,330,465 |
| Mar 3, 2025 | 18.18 | 18.59 | 17.90 | 17.93 | -0.25 | -1.38% | 1,517,800 |
| Feb 28, 2025 | 17.89 | 18.20 | 17.80 | 18.18 | 0.14 | 0.78% | 1,639,826 |
| Feb 27, 2025 | 18.18 | 18.40 | 17.95 | 18.04 | -0.18 | -0.99% | 1,201,246 |
| Feb 26, 2025 | 18.00 | 18.49 | 17.82 | 18.22 | 0.01 | 0.05% | 2,062,000 |
| Feb 25, 2025 | 18.44 | 18.66 | 18.16 | 18.21 | -0.30 | -1.62% | 1,786,900 |
| Feb 24, 2025 | 18.62 | 18.66 | 18.36 | 18.51 | -0.10 | -0.54% | 1,463,300 |
| Feb 21, 2025 | 18.83 | 18.94 | 18.58 | 18.61 | -0.29 | -1.53% | 1,145,405 |
| Feb 20, 2025 | 18.71 | 19.02 | 18.64 | 18.90 | 0.16 | 0.85% | 975,703 |
| Feb 19, 2025 | 18.36 | 18.77 | 18.26 | 18.74 | 0.42 | 2.29% | 1,295,950 |
| Feb 18, 2025 | 18.36 | 18.61 | 18.14 | 18.32 | 0.55 | 3.10% | 1,394,645 |
| Feb 14, 2025 | 18.09 | 18.13 | 17.70 | 17.77 | -0.27 | -1.50% | 730,800 |
| Feb 13, 2025 | 18.03 | 18.18 | 17.84 | 18.04 | 0.02 | 0.11% | 948,426 |
| Feb 12, 2025 | 18.41 | 18.52 | 18.01 | 18.02 | -0.50 | -2.70% | 1,420,834 |
| Feb 11, 2025 | 18.45 | 18.79 | 18.39 | 18.52 | -0.05 | -0.27% | 1,131,300 |
| Feb 10, 2025 | 18.80 | 18.87 | 18.33 | 18.57 | -0.19 | -1.01% | 1,460,231 |
| Feb 7, 2025 | 18.91 | 19.05 | 18.64 | 18.76 | -0.19 | -1.00% | 1,808,700 |
| Feb 6, 2025 | 19.17 | 19.24 | 18.63 | 18.95 | -0.26 | -1.35% | 1,768,812 |
| Feb 5, 2025 | 18.97 | 19.26 | 18.60 | 19.21 | 0.10 | 0.52% | 2,240,700 |
| Feb 4, 2025 | 22.68 | 22.68 | 18.75 | 19.11 | -3.29 | -14.69% | 3,853,925 |
| Feb 3, 2025 | 22.26 | 22.72 | 22.08 | 22.40 | -0.26 | -1.15% | 1,238,633 |
| Jan 31, 2025 | 22.95 | 23.01 | 22.52 | 22.66 | -0.34 | -1.48% | 1,168,710 |
| Jan 30, 2025 | 22.86 | 23.11 | 22.70 | 23.00 | 0.20 | 0.88% | 818,502 |
| Jan 29, 2025 | 22.95 | 23.08 | 22.69 | 22.80 | -0.10 | -0.44% | 845,712 |
| Jan 28, 2025 | 22.96 | 23.14 | 22.85 | 22.90 | -0.04 | -0.17% | 972,645 |
| Jan 27, 2025 | 22.39 | 22.99 | 22.39 | 22.94 | 0.55 | 2.46% | 825,357 |
| Jan 24, 2025 | 22.16 | 22.43 | 22.03 | 22.39 | 0.11 | 0.49% | 511,727 |
| Jan 23, 2025 | 22.07 | 22.33 | 21.92 | 22.28 | 0.26 | 1.18% | 642,328 |
| Jan 22, 2025 | 21.94 | 22.07 | 21.64 | 22.02 | -0.07 | -0.32% | 795,600 |
| Jan 21, 2025 | 22.47 | 22.75 | 22.08 | 22.09 | -0.34 | -1.52% | 1,007,300 |