Premier Inc (PINC) Historical Stock Data
21.20 ↓0.60 (-2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINC is down -0.26% a day on average. There have been 14 days where Premier Inc closed green and 16 days where PINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 21.72 | 21.20 | ↓$0.52 (-2.39%) | 20.96 | 21.73 | 1.41M |
| 2024-12-27 | 21.72 | 21.80 | ↑$0.08 (0.37%) | 21.63 | 21.98 | 0.93M |
| 2024-12-26 | 21.39 | 21.75 | ↑$0.36 (1.68%) | 21.30 | 21.76 | 813.07K |
| 2024-12-24 | 21.34 | 21.51 | ↑$0.17 (0.80%) | 21.23 | 21.59 | 383.78K |
| 2024-12-23 | 21.70 | 21.38 | ↓$0.32 (-1.47%) | 21.34 | 21.83 | 0.98M |
| 2024-12-20 | 21.63 | 21.76 | ↑$0.13 (0.60%) | 21.53 | 22.08 | 5.54M |
| 2024-12-19 | 21.24 | 21.51 | ↑$0.27 (1.27%) | 21.16 | 21.87 | 1.12M |
| 2024-12-18 | 21.35 | 21.13 | ↓$0.22 (-1.03%) | 21.09 | 21.70 | 1.19M |
| 2024-12-17 | 21.70 | 21.17 | ↓$0.53 (-2.44%) | 21.05 | 21.95 | 1.17M |
| 2024-12-16 | 21.69 | 21.76 | ↑$0.07 (0.32%) | 21.54 | 21.88 | 1M |
| 2024-12-13 | 21.72 | 21.79 | ↑$0.07 (0.32%) | 21.52 | 21.88 | 1.10M |
| 2024-12-12 | 21.72 | 21.70 | ↓$0.02 (-0.09%) | 21.63 | 21.92 | 733.04K |
| 2024-12-11 | 21.83 | 21.75 | ↓$0.08 (-0.37%) | 21.56 | 21.96 | 810.02K |
| 2024-12-10 | 21.85 | 21.77 | ↓$0.08 (-0.37%) | 21.46 | 21.87 | 557.34K |
| 2024-12-09 | 21.72 | 21.83 | ↑$0.11 (0.51%) | 21.63 | 21.91 | 697.64K |
| 2024-12-06 | 22.12 | 21.61 | ↓$0.51 (-2.31%) | 21.60 | 22.15 | 549.48K |
| 2024-12-05 | 22.19 | 21.97 | ↓$0.22 (-0.99%) | 21.89 | 22.21 | 579.69K |
| 2024-12-04 | 22.19 | 22.14 | ↓$0.05 (-0.23%) | 22.04 | 22.32 | 616.58K |
| 2024-12-03 | 22.36 | 22.19 | ↓$0.17 (-0.76%) | 21.94 | 22.67 | 637.36K |
| 2024-12-02 | 22.89 | 22.83 | ↓$0.06 (-0.26%) | 22.68 | 23.04 | 0.98M |
| 2024-11-29 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.73 | 23.00 | 443.24K |
| 2024-11-27 | 22.91 | 22.95 | ↑$0.04 (0.17%) | 22.76 | 23.25 | 884.90K |
| 2024-11-26 | 23.13 | 22.75 | ↓$0.38 (-1.64%) | 22.64 | 23.14 | 470.27K |
| 2024-11-25 | 23.09 | 23.16 | ↑$0.07 (0.30%) | 22.99 | 23.56 | 1.01M |
| 2024-11-22 | 22.43 | 22.84 | ↑$0.41 (1.83%) | 22.43 | 23.01 | 622.50K |
| 2024-11-21 | 22.32 | 22.42 | ↑$0.10 (0.45%) | 22.20 | 22.50 | 490.44K |
| 2024-11-20 | 22.31 | 22.23 | ↓$0.08 (-0.36%) | 22.10 | 22.36 | 582.71K |
| 2024-11-19 | 22.20 | 22.30 | ↑$0.10 (0.45%) | 22.11 | 22.49 | 649.87K |
| 2024-11-18 | 22.50 | 22.39 | ↓$0.11 (-0.49%) | 22.32 | 22.70 | 823.98K |
| 2024-11-15 | 22.89 | 22.48 | ↓$0.41 (-1.79%) | 22.35 | 22.90 | 684.25K |
Create an account or log in to view more rows.
$PINC Tendie tickets on discount today!!!
$PINC Like if you’re a bull
$PINC we always finish green after a red week. Less go!
$PINC Very bullish action
$PINC Burn burn burn
$PINC i hate money so im buying
$PINC wow. The volume is so low today. Unreal
$PINC power hour will be fucking crazy
$PINC has just been halted from trading due to volatility.
$PINC LFFGG