Premier Inc (PINC) Historical Stock Data
20.72 ↑0.19 (0.93%)
As of May 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PINC is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.37 | 20.53 | ↓$0.84 (-3.93%) | 20.47 | 21.39 | 1.85M |
| 2024-05-02 | 21.17 | 21.22 | ↑$0.05 (0.24%) | 21.10 | 21.38 | 1.16M |
| 2024-05-01 | 20.82 | 21.06 | ↑$0.24 (1.15%) | 20.70 | 21.39 | 0.98M |
| 2024-04-30 | 21.10 | 20.88 | ↓$0.22 (-1.04%) | 20.86 | 21.10 | 1M |
| 2024-04-29 | 21.03 | 21.16 | ↑$0.13 (0.62%) | 21.01 | 21.38 | 1.05M |
| 2024-04-26 | 20.80 | 20.96 | ↑$0.16 (0.77%) | 20.67 | 21.11 | 1.20M |
| 2024-04-25 | 21.06 | 20.81 | ↓$0.25 (-1.19%) | 20.68 | 21.20 | 0.95M |
| 2024-04-24 | 21.01 | 21.12 | ↑$0.11 (0.52%) | 20.93 | 21.19 | 1.16M |
| 2024-04-23 | 20.99 | 21.03 | ↑$0.04 (0.19%) | 20.83 | 21.28 | 795.65K |
| 2024-04-22 | 21.16 | 21.05 | ↓$0.11 (-0.52%) | 21.02 | 21.30 | 746.93K |
| 2024-04-19 | 20.88 | 21.18 | ↑$0.30 (1.44%) | 20.81 | 21.24 | 1.11M |
| 2024-04-18 | 20.74 | 20.79 | ↑$0.05 (0.24%) | 20.66 | 20.95 | 1.44M |
| 2024-04-17 | 20.88 | 20.64 | ↓$0.24 (-1.15%) | 20.62 | 21.17 | 1.04M |
| 2024-04-16 | 20.75 | 20.70 | ↓$0.05 (-0.24%) | 20.58 | 20.95 | 1.06M |
| 2024-04-15 | 21.10 | 20.75 | ↓$0.35 (-1.66%) | 20.63 | 21.28 | 1.15M |
| 2024-04-12 | 21.02 | 21.09 | ↑$0.07 (0.33%) | 20.97 | 21.21 | 1.28M |
| 2024-04-11 | 21.28 | 21.16 | ↓$0.12 (-0.56%) | 21.05 | 21.35 | 1.09M |
| 2024-04-10 | 21.40 | 21.12 | ↓$0.28 (-1.31%) | 21.08 | 21.41 | 1.63M |
| 2024-04-09 | 21.35 | 21.64 | ↑$0.29 (1.36%) | 21.34 | 21.65 | 875K |
| 2024-04-08 | 21.05 | 21.35 | ↑$0.30 (1.43%) | 21.05 | 21.70 | 1.36M |
| 2024-04-05 | 21.03 | 21.04 | ↑$0.01 (0.05%) | 20.84 | 21.07 | 810.78K |
| 2024-04-04 | 21.04 | 21.13 | ↑$0.09 (0.43%) | 21.02 | 21.32 | 888.01K |
| 2024-04-03 | 21.45 | 20.92 | ↓$0.53 (-2.47%) | 20.91 | 21.58 | 1.34M |
| 2024-04-02 | 21.46 | 21.37 | ↓$0.09 (-0.42%) | 21.16 | 21.52 | 1.93M |
| 2024-04-01 | 22.10 | 21.52 | ↓$0.58 (-2.62%) | 21.50 | 22.33 | 1.42M |
| 2024-03-28 | 21.83 | 22.10 | ↑$0.27 (1.24%) | 21.81 | 22.12 | 1.61M |
| 2024-03-27 | 21.64 | 21.80 | ↑$0.16 (0.74%) | 21.64 | 22.11 | 5.86M |
| 2024-03-26 | 21.76 | 21.59 | ↓$0.17 (-0.78%) | 21.55 | 21.79 | 2.09M |
| 2024-03-25 | 21.72 | 21.57 | ↓$0.15 (-0.69%) | 21.49 | 21.81 | 1.40M |
| 2024-03-22 | 21.92 | 21.74 | ↓$0.18 (-0.82%) | 21.62 | 22.03 | 1.04M |
Create an account or log in to view more rows.
$PINC power hour will be fucking crazy
$PINC has just been halted from trading due to volatility.
$PINC LFFGG
$PINC holy fuck
$PINC now I buy
$PINC buying!
$PINC yeeeeeee haw
$PINC beauty. Bag secured
$PINC one of the poorest performed stocks for a big name.
$PINC has just been halted from trading.