Canada markets open in 9 hours 12 minutes

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.12+0.09 (+0.43%)
At close: 04:00PM EDT
21.00 -0.12 (-0.57%)
After hours: 06:04PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202421.0121.1920.9221.1221.121,163,900
Apr 23, 202420.9921.2720.8321.0321.03795,700
Apr 22, 202421.1621.3021.0221.0521.05746,900
Apr 19, 202420.8821.2420.8121.1821.181,112,800
Apr 18, 202420.7420.9420.6620.7920.791,439,700
Apr 17, 202420.8821.1720.6220.6420.641,035,100
Apr 16, 202420.7520.9520.5820.7020.701,056,200
Apr 15, 202421.1021.2820.6320.7520.751,149,300
Apr 12, 202421.0221.2120.9721.0921.091,282,100
Apr 11, 202421.2821.3521.0521.1621.161,086,500
Apr 10, 202421.4021.4121.0821.1221.121,631,900
Apr 09, 202421.3521.6521.3421.6421.64875,000
Apr 08, 202421.0521.6921.0521.3521.351,355,400
Apr 05, 202421.0321.0720.8321.0421.04810,800
Apr 04, 202421.0421.3221.0221.1321.13888,000
Apr 03, 202421.4521.5820.9120.9220.921,343,500
Apr 02, 202421.4621.5121.1621.3721.371,929,600
Apr 01, 202422.1022.3321.5021.5221.521,421,900
Mar 28, 202421.8322.1221.8122.1022.101,611,600
Mar 27, 202421.6422.1121.6421.8021.805,863,100
Mar 26, 202421.7621.7921.5521.5921.592,086,000
Mar 25, 202421.7221.8121.4921.5721.571,404,600
Mar 22, 202421.9222.0321.6121.7421.741,036,900
Mar 21, 202421.5221.9421.5221.8121.811,918,100
Mar 20, 202421.3821.6721.2221.4821.482,620,000
Mar 19, 202421.7921.9021.3621.4221.421,408,200
Mar 18, 202421.2621.8520.9921.7921.792,354,500
Mar 15, 202420.9321.2920.7921.1321.1314,055,000
Mar 14, 202421.0621.3320.9821.1221.121,758,100
Mar 13, 202421.2221.5820.9521.0221.022,042,900
Mar 12, 202421.4321.5521.2821.2821.281,208,500
Mar 11, 202421.3621.6721.2821.4321.431,032,500
Mar 08, 202421.1921.4921.1721.3221.321,305,700
Mar 07, 202421.0721.2820.9621.0921.091,216,000
Mar 06, 202420.9320.9920.6820.9320.931,095,000
Mar 05, 202420.8821.1520.7720.8520.851,033,300
Mar 04, 202420.7421.0020.7420.8420.841,123,000
Mar 01, 202421.0421.0420.6420.8420.841,222,200
Feb 29, 202420.8721.0020.6720.8620.861,719,600
Feb 29, 20240.21 Dividend
Feb 28, 202421.6221.6220.8920.9720.761,396,700
Feb 27, 202421.4221.6521.3321.6221.401,235,800
Feb 26, 202421.5321.6121.2821.2821.071,235,400
Feb 23, 202421.3421.7121.3221.6221.40877,600
Feb 22, 202421.2121.3920.9421.3621.151,119,300
Feb 21, 202421.3421.5821.0421.3021.091,103,800
Feb 20, 202421.2721.6721.2121.4421.231,408,800
Feb 16, 202421.5921.6421.0821.3421.131,775,900
Feb 15, 202421.5122.1521.5121.6421.42991,000
Feb 14, 202421.0421.5820.9721.4821.261,467,700
Feb 13, 202421.7121.9520.8121.0020.794,727,700
Feb 12, 202421.3122.0021.2421.8421.624,644,500
Feb 09, 202421.0321.3320.9221.2421.031,320,400
Feb 08, 202421.0921.1720.6621.0520.841,914,600
Feb 07, 202421.6422.0921.1321.2921.081,613,200
Feb 06, 202422.4822.8921.4921.5321.313,604,300
Feb 05, 202421.2121.2520.9420.9520.741,013,700
Feb 02, 202421.6421.6721.2521.2621.05695,700
Feb 01, 202421.6321.7821.4321.7621.54864,800
Jan 31, 202422.1722.3321.6021.6221.40952,900
Jan 30, 202421.9422.1421.7722.1221.901,917,600
Jan 29, 202421.7622.0521.6222.0421.82731,700
Jan 26, 202422.0522.2121.5721.7621.541,214,300
Jan 25, 202422.0122.0521.6121.9221.70765,700
Jan 24, 202422.0122.1921.7521.8621.64555,900
Jan 23, 202422.5322.6122.0222.0921.87545,400
Jan 22, 202422.2522.6622.1822.3222.10632,800
Jan 19, 202422.1922.1921.8622.1021.88575,200
Jan 18, 202422.0722.1121.8422.0921.87730,000
Jan 17, 202422.0122.4421.8621.9121.69656,600
Jan 16, 202421.9322.2421.6622.2422.02670,700
Jan 12, 202422.3822.5621.6922.0721.85876,200
Jan 11, 202422.3722.4322.1222.2422.02609,500
Jan 10, 202422.4322.6522.1322.4022.18998,100
Jan 09, 202422.6022.7522.3322.3522.131,552,400
Jan 08, 202422.5423.0122.4922.7622.531,160,400
Jan 05, 202422.2922.6722.1822.6322.401,632,300
Jan 04, 202422.1822.5822.0322.3422.12683,200
Jan 03, 202422.4322.5122.1022.1421.92729,400
Jan 02, 202422.1922.8822.0722.7322.50811,200
Dec 29, 202322.3922.4822.1722.3622.14589,700
Dec 28, 202322.2322.5022.2322.4822.25506,300
Dec 27, 202322.6322.6822.2622.3422.12636,900
Dec 26, 202322.8822.8922.6022.6022.37967,500
Dec 22, 202322.6122.9522.6022.7522.52827,700
Dec 21, 202322.2822.5722.1922.5722.34636,800
Dec 20, 202322.4122.6622.1222.1521.93882,200
Dec 19, 202321.8322.6021.8322.5122.281,170,500
Dec 18, 202322.2222.2421.7521.7721.55949,500
Dec 15, 202322.3422.3921.8622.1821.963,833,000
Dec 14, 202322.2422.7522.2222.4422.221,073,500
Dec 13, 202321.5522.1021.3522.0621.841,273,600
Dec 12, 202321.2821.6621.1221.5621.34885,200
Dec 11, 202321.0321.3421.0021.3121.10799,000
Dec 08, 202321.0621.0720.7721.0020.79721,600
Dec 07, 202321.0821.1720.8921.0620.85759,100
Dec 06, 202320.8421.1320.7721.1020.89670,700
Dec 05, 202321.1221.1720.6320.7320.52885,800
Dec 04, 202320.8121.1720.7721.1420.93794,700
Dec 01, 202320.5320.9120.3720.8720.661,206,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...