Premier Inc. (PINC)
18.19
0.15 (0.83%)
At close: Feb 28, 2025, 3:59 PM
18.18
-0.05%
After-hours: Feb 28, 2025, 04:19 PM EST
PINC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 22.20 | 22.43 | 21.92 | 22.43 | 0.40 | 1.82% | 951,300 |
| Jan 16, 2025 | 21.50 | 22.10 | 21.36 | 22.03 | 0.39 | 1.80% | 857,809 |
| Jan 15, 2025 | 21.73 | 21.76 | 21.43 | 21.64 | 0.18 | 0.84% | 927,800 |
| Jan 14, 2025 | 21.39 | 21.64 | 21.20 | 21.46 | 0.13 | 0.61% | 1,307,403 |
| Jan 13, 2025 | 20.94 | 21.36 | 20.64 | 21.33 | 0.46 | 2.20% | 1,929,600 |
| Jan 10, 2025 | 20.99 | 21.07 | 20.56 | 20.87 | -0.29 | -1.37% | 2,966,200 |
| Jan 8, 2025 | 20.88 | 21.20 | 20.04 | 21.16 | 0.07 | 0.33% | 2,315,100 |
| Jan 7, 2025 | 21.33 | 21.53 | 20.84 | 21.09 | -0.19 | -0.89% | 1,315,600 |
| Jan 6, 2025 | 21.59 | 21.77 | 21.15 | 21.28 | -0.27 | -1.25% | 1,272,727 |
| Jan 3, 2025 | 21.38 | 21.57 | 21.13 | 21.55 | 0.18 | 0.84% | 980,700 |
| Jan 2, 2025 | 21.18 | 21.39 | 20.95 | 21.37 | 0.17 | 0.80% | 855,900 |
| Dec 31, 2024 | 21.41 | 21.56 | 21.14 | 21.20 | 0.00 | 0.00% | 1,466,141 |
| Dec 30, 2024 | 21.72 | 21.73 | 20.96 | 21.20 | -0.60 | -2.75% | 1,410,800 |
| Dec 27, 2024 | 21.72 | 21.98 | 21.63 | 21.80 | 0.05 | 0.23% | 927,900 |
| Dec 26, 2024 | 21.39 | 21.76 | 21.30 | 21.75 | 0.24 | 1.12% | 813,100 |
| Dec 24, 2024 | 21.34 | 21.59 | 21.23 | 21.51 | 0.13 | 0.61% | 383,800 |
| Dec 23, 2024 | 21.70 | 21.83 | 21.34 | 21.38 | -0.38 | -1.75% | 976,200 |
| Dec 20, 2024 | 21.63 | 22.08 | 21.53 | 21.76 | 0.25 | 1.16% | 5,538,848 |
| Dec 19, 2024 | 21.24 | 21.87 | 21.16 | 21.51 | 0.38 | 1.80% | 1,115,427 |
| Dec 18, 2024 | 21.35 | 21.70 | 21.09 | 21.13 | -0.04 | -0.19% | 1,191,400 |
| Dec 17, 2024 | 21.70 | 21.95 | 21.05 | 21.17 | -0.59 | -2.71% | 1,167,400 |
| Dec 16, 2024 | 21.69 | 21.88 | 21.54 | 21.76 | -0.03 | -0.14% | 999,100 |