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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	25.79	25.59	25.59	26.05	25.44	1.76M
September 02, 2025	25.67	25.89	25.89	26.32	25.67	1.25M
August 29, 2025	26.13	25.9	25.9	26.24	25.88	1.05M
August 28, 2025	26.2	26.27	26.06	26.29	25.94	1.12M
August 27, 2025	25.74	26.25	26.04	26.3	25.74	994,600
August 26, 2025	25.58	25.86	25.65	26.05	25.08	1.5M
August 25, 2025	25.29	25.7	25.49	25.71	25.22	1.85M
August 22, 2025	25.76	25.14	24.94	25.78	25.11	1.61M
August 21, 2025	25.41	25.58	25.38	25.96	25.35	1.59M
August 20, 2025	26.04	25.55	25.35	26.04	25.14	2.26M
August 19, 2025	24.7	26.21	26	27.26	23.03	5.38M
August 18, 2025	25.03	24.43	24.23	25.2	24.42	2.69M
August 15, 2025	24.67	24.95	24.95	25.27	24.61	1.93M
August 14, 2025	24.23	24.63	24.63	24.74	24.2	2.2M
August 13, 2025	24.02	24.53	24.53	24.55	23.98	1.73M
August 12, 2025	23.33	24.02	24.02	24.1	22.93	2.63M
August 11, 2025	23.33	23.34	23.34	23.52	22.87	1.89M
August 08, 2025	22.46	23.33	23.33	23.34	22.46	1.93M
August 07, 2025	22.28	22.44	22.44	22.46	21.94	1.82M
August 06, 2025	21.69	22.11	22.11	22.14	21.5	1.38M
August 05, 2025	21.54	21.71	21.71	21.79	21.54	1.58M
August 04, 2025	21.26	21.69	21.69	21.81	21.12	1.44M
August 01, 2025	21.49	21.27	21.27	21.58	21.26	1.61M
July 31, 2025	21.43	21.48	21.48	21.64	21.29	1.41M
July 30, 2025	21.3	21.52	21.52	21.57	21.2	1.14M
July 29, 2025	21.18	21.24	21.24	21.47	21.11	1.27M
July 28, 2025	21.2	21.12	21.12	21.4	20.97	1.22M
July 25, 2025	21.23	21.18	21.18	21.3	21.11	962,300
July 24, 2025	21.4	21.22	21.22	21.69	21.13	1.04M
July 23, 2025	21.12	21.39	21.39	21.53	20.94	876,621
July 22, 2025	21.02	21.11	21.11	21.27	20.91	1.14M
July 21, 2025	21.05	20.93	20.93	21.15	20.86	1.27M
July 18, 2025	21.18	20.95	20.95	21.18	20.86	1.28M
July 17, 2025	20.96	21.07	21.07	21.12	20.85	1.41M
July 16, 2025	20.95	21.01	21.01	21.14	20.62	2.03M
July 15, 2025	21.21	20.88	20.88	21.29	20.82	1.7M
July 14, 2025	21.12	21.25	21.25	21.47	21.01	1.34M
July 11, 2025	21.44	21.08	21.08	21.45	21	970,100
July 10, 2025	21.49	21.46	21.47	21.72	21.4	1.26M
July 09, 2025	21.98	21.59	21.59	21.98	21.54	1.26M
July 08, 2025	22	21.92	21.92	22.11	21.82	1.63M
July 07, 2025	21.99	22	22	22.24	21.87	1.71M
July 03, 2025	21.8	22.01	22.01	22.01	21.8	2M
July 02, 2025	21.51	21.73	21.73	21.82	21.4	2.42M
July 01, 2025	21.86	21.73	21.73	22.06	21.61	1.98M
June 30, 2025	21.79	21.93	21.93	21.96	21.69	1.7M
June 27, 2025	21.81	21.61	21.61	21.85	21.48	14.05M
June 26, 2025	21.74	21.81	21.81	22.1	21.43	1.98M
June 25, 2025	21.71	21.85	21.85	21.98	21.63	1.24M
June 24, 2025	21.82	21.75	21.75	22.21	21.7	1.77M
June 23, 2025	22.06	21.89	21.89	22.14	21.72	1.34M
June 20, 2025	22.34	22.06	22.06	22.39	21.88	5.07M
June 18, 2025	22.28	22.27	22.27	22.6	22.05	1.78M
June 17, 2025	22.19	22.25	22.25	22.6	22.04	1.66M
June 16, 2025	22.57	22.3	22.3	22.6	21.99	1.43M
June 13, 2025	22.39	22.57	22.57	22.73	22.3	1.34M
June 12, 2025	22.49	22.53	22.53	22.58	22.29	1.17M

Premier, Inc. (PINC) NASDAQ