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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Premier, Inc. (PINC) NASDAQ