Premier Inc (PINC) Historical Stock Data
22.23 ↓0.07 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINC is up 0.25% a day on average. There have been 15 days where Premier Inc closed green and 15 days where PINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 23.12 | 22.75 | ↓$0.37 (-1.60%) | 22.66 | 23.28 | 686.39K |
| 2024-11-13 | 23.01 | 23.13 | ↑$0.12 (0.52%) | 23.00 | 23.33 | 669.28K |
| 2024-11-12 | 23.15 | 22.97 | ↓$0.18 (-0.78%) | 22.87 | 23.27 | 877.11K |
| 2024-11-11 | 23.02 | 23.10 | ↑$0.08 (0.35%) | 22.81 | 23.25 | 837.68K |
| 2024-11-08 | 23.20 | 22.88 | ↓$0.32 (-1.38%) | 22.82 | 23.30 | 1.16M |
| 2024-11-07 | 23.00 | 23.08 | ↑$0.08 (0.35%) | 22.90 | 23.38 | 1.23M |
| 2024-11-06 | 23.00 | 23.34 | ↑$0.34 (1.48%) | 22.65 | 23.43 | 1.83M |
| 2024-11-05 | 20.60 | 22.67 | ↑$2.07 (10.05%) | 20.43 | 22.98 | 2.54M |
| 2024-11-04 | 20.29 | 20.01 | ↓$0.28 (-1.38%) | 19.90 | 20.40 | 1.07M |
| 2024-11-01 | 20.30 | 20.28 | ↓$0.02 (-0.10%) | 20.21 | 20.47 | 0.94M |
| 2024-10-31 | 20.31 | 20.15 | ↓$0.16 (-0.79%) | 20.14 | 20.50 | 715.38K |
| 2024-10-30 | 20.16 | 20.28 | ↑$0.12 (0.60%) | 20.14 | 20.57 | 774.65K |
| 2024-10-29 | 20.11 | 20.16 | ↑$0.05 (0.25%) | 20.04 | 20.26 | 613.86K |
| 2024-10-28 | 19.93 | 20.11 | ↑$0.18 (0.90%) | 19.80 | 20.21 | 538.96K |
| 2024-10-25 | 19.91 | 19.76 | ↓$0.15 (-0.75%) | 19.75 | 20.04 | 510.13K |
| 2024-10-24 | 19.99 | 19.85 | ↓$0.14 (-0.70%) | 19.80 | 20.19 | 538K |
| 2024-10-23 | 20.03 | 19.89 | ↓$0.14 (-0.70%) | 19.70 | 20.10 | 853K |
| 2024-10-22 | 19.86 | 20.01 | ↑$0.15 (0.76%) | 19.68 | 20.07 | 680.73K |
| 2024-10-21 | 20.26 | 19.87 | ↓$0.39 (-1.92%) | 19.84 | 20.33 | 0.91M |
| 2024-10-18 | 19.94 | 20.26 | ↑$0.32 (1.60%) | 19.89 | 20.28 | 602.16K |
| 2024-10-17 | 19.72 | 19.99 | ↑$0.27 (1.37%) | 19.54 | 20.03 | 604.88K |
| 2024-10-16 | 19.41 | 19.75 | ↑$0.34 (1.75%) | 19.41 | 19.80 | 507.32K |
| 2024-10-15 | 19.31 | 19.37 | ↑$0.06 (0.31%) | 19.21 | 19.62 | 566.25K |
| 2024-10-14 | 19.41 | 19.37 | ↓$0.04 (-0.21%) | 19.26 | 19.50 | 461.26K |
| 2024-10-11 | 19.21 | 19.35 | ↑$0.14 (0.73%) | 19.15 | 19.43 | 476.26K |
| 2024-10-10 | 19.29 | 19.11 | ↓$0.18 (-0.93%) | 19.08 | 19.33 | 629.24K |
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