Premier, Inc. - PINC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	28.26	28.26	28.26	28.26	28.26	0
November 25, 2025	28.26	28.26	28.26	28.26	28.26	2.06M
November 24, 2025	28.24	28.26	28.26	28.28	28.24	2.06M
November 21, 2025	28.17	28.17	28.17	28.22	28.15	2.09M
November 20, 2025	28.18	28.18	28.18	28.2	28.16	1.17M
November 19, 2025	28.19	28.16	28.16	28.21	28.16	657,800
November 18, 2025	28.22	28.2	28.2	28.22	28.18	1.07M
November 17, 2025	28.19	28.19	28.19	28.21	28.18	697,000
November 14, 2025	28.17	28.19	28.19	28.2	28.16	902,500
November 13, 2025	28.17	28.16	28.16	28.22	28.16	661,012
November 12, 2025	28.18	28.18	28.18	28.2	28.17	641,100
November 11, 2025	28.18	28.17	28.17	28.19	28.16	604,146
November 10, 2025	28.17	28.17	28.17	28.19	28.14	953,000
November 07, 2025	28.16	28.15	28.15	28.17	28.14	927,218
November 06, 2025	28.15	28.14	28.14	28.17	28.14	855,000
November 05, 2025	28.16	28.15	28.15	28.19	28.13	1.14M
November 04, 2025	28.13	28.15	28.15	28.17	28.12	1.19M
November 03, 2025	28.13	28.19	28.19	28.19	28.11	1.35M
October 31, 2025	28.11	28.12	28.12	28.15	28.11	1.08M
October 30, 2025	28.11	28.14	28.14	28.15	28.1	813,600
October 29, 2025	28.13	28.11	28.11	28.18	28.1	877,515
October 28, 2025	28.08	28.18	28.18	28.19	28.08	746,027
October 27, 2025	28.12	28.1	28.1	28.18	28.05	821,941
October 24, 2025	28.15	28.12	28.12	28.15	28.09	604,900
October 23, 2025	28.03	28.13	28.13	28.13	28.02	504,300
October 22, 2025	28.02	28.04	28.04	28.07	27.99	1.42M
October 21, 2025	27.98	28.02	28.02	28.05	27.97	550,605
October 20, 2025	28	28.02	28.02	28.03	27.96	725,109
October 17, 2025	27.85	28	28	28	27.85	877,800
October 16, 2025	27.89	27.86	27.86	27.92	27.79	1.12M
October 15, 2025	28	27.84	27.84	28.03	27.73	7.01M
October 14, 2025	27.87	28	28	28.05	27.87	1.57M
October 13, 2025	27.78	27.96	27.96	28.04	27.73	793,948
October 10, 2025	27.9	27.78	27.78	27.96	27.73	3.42M
October 09, 2025	28.17	27.89	27.89	28.17	27.86	719,212
October 08, 2025	27.94	28.21	28.21	28.28	27.9	1.1M
October 07, 2025	27.87	27.91	27.91	27.99	27.83	1.07M
October 06, 2025	27.82	27.86	27.86	28.01	27.82	870,742
October 03, 2025	27.82	27.9	27.9	27.92	27.79	1.66M
October 02, 2025	27.8	27.83	27.83	27.84	27.76	1.19M
October 01, 2025	27.85	27.8	27.8	27.85	27.79	1.22M
September 30, 2025	27.78	27.8	27.8	27.83	27.76	1.49M
September 29, 2025	27.8	27.8	27.8	27.83	27.74	1.1M
September 26, 2025	27.82	27.81	27.81	27.89	27.78	1.23M
September 25, 2025	27.85	27.79	27.79	27.88	27.78	1.48M
September 24, 2025	27.96	27.79	27.79	28	27.73	4.53M
September 23, 2025	28.25	27.95	27.95	28.42	27.93	2.37M
September 22, 2025	27.8	28.25	28.25	28.35	27.79	6.18M
September 19, 2025	26.52	25.75	25.75	26.74	25.29	5.86M
September 18, 2025	26.6	26.42	26.42	27.31	26.32	1.49M
September 17, 2025	26.39	26.58	26.58	27.01	26.34	939,305
September 16, 2025	26.44	26.38	26.38	26.55	26.26	1.02M
September 15, 2025	26.52	26.51	26.51	26.74	26.28	837,014
September 12, 2025	26.79	26.6	26.6	26.86	26.54	897,700
September 11, 2025	26.96	26.81	26.81	27.09	26.76	1.71M
September 10, 2025	26.93	26.8	26.8	27.03	26.62	1.29M
September 09, 2025	26.97	27.1	27.1	27.31	26.43	2.15M
September 08, 2025	28.1	27.11	27.11	28.79	26.99	4.97M
September 05, 2025	26.29	25.85	25.85	26.38	25.83	993,205
September 04, 2025	25.61	26.28	26.28	26.31	25.53	1.13M

Premier, Inc. (PINC) NASDAQ