Premier Inc (PINC) Historical Stock Data
19.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINC is up 0.05% a day on average. There have been 18 days where Premier Inc closed green and 12 days where PINC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 19.85 | 19.84 | ↓$0.01 (-0.05%) | 19.84 | 19.85 | 0.90K |
| 2025-12-10 | 19.81 | 19.80 | ↓$0.01 (-0.05%) | 19.80 | 19.86 | 1.12K |
| 2025-11-27 | 19.69 | 19.69 | ↑$0.00 (0.00%) | 19.69 | 19.69 | 264 |
| 2025-11-24 | 28.24 | 28.26 | ↑$0.02 (0.07%) | 28.24 | 28.28 | 2.06M |
| 2025-11-21 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.15 | 28.22 | 2.09M |
| 2025-11-20 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.16 | 28.20 | 1.17M |
| 2025-11-19 | 28.19 | 28.16 | ↓$0.03 (-0.11%) | 28.16 | 28.21 | 657.76K |
| 2025-11-18 | 28.22 | 28.20 | ↓$0.02 (-0.07%) | 28.18 | 28.22 | 1.07M |
| 2025-11-17 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.18 | 28.21 | 696.97K |
| 2025-11-14 | 28.17 | 28.19 | ↑$0.02 (0.07%) | 28.16 | 28.20 | 0.90M |
| 2025-11-13 | 28.17 | 28.16 | ↓$0.01 (-0.04%) | 28.16 | 28.22 | 661.01K |
| 2025-11-12 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.17 | 28.20 | 641.10K |
| 2025-11-11 | 28.18 | 28.17 | ↓$0.01 (-0.04%) | 28.16 | 28.19 | 603.85K |
| 2025-11-10 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.14 | 28.19 | 0.95M |
| 2025-11-07 | 28.16 | 28.15 | ↓$0.01 (-0.04%) | 28.14 | 28.17 | 0.93M |
| 2025-11-06 | 28.15 | 28.14 | ↓$0.01 (-0.04%) | 28.14 | 28.17 | 854.97K |
| 2025-11-05 | 28.16 | 28.15 | ↓$0.01 (-0.04%) | 28.13 | 28.18 | 1.15M |
| 2025-11-04 | 28.13 | 28.15 | ↑$0.02 (0.07%) | 28.12 | 28.17 | 1.19M |
| 2025-11-03 | 28.13 | 28.19 | ↑$0.06 (0.21%) | 28.11 | 28.19 | 1.35M |
| 2025-10-31 | 28.11 | 28.12 | ↑$0.01 (0.04%) | 28.11 | 28.15 | 1.08M |
| 2025-10-30 | 28.11 | 28.14 | ↑$0.03 (0.11%) | 28.10 | 28.15 | 813.55K |
| 2025-10-29 | 28.13 | 28.11 | ↓$0.02 (-0.07%) | 28.10 | 28.18 | 877.52K |
| 2025-10-28 | 28.08 | 28.18 | ↑$0.10 (0.36%) | 28.08 | 28.19 | 746.03K |
| 2025-10-27 | 28.12 | 28.10 | ↓$0.02 (-0.07%) | 28.05 | 28.18 | 821.94K |
| 2025-10-24 | 28.15 | 28.12 | ↓$0.03 (-0.11%) | 28.09 | 28.15 | 604.88K |
| 2025-10-23 | 28.03 | 28.13 | ↑$0.10 (0.36%) | 28.02 | 28.13 | 504.28K |
| 2025-10-22 | 28.02 | 28.04 | ↑$0.02 (0.07%) | 27.99 | 28.07 | 1.42M |
| 2025-10-21 | 27.98 | 28.02 | ↑$0.04 (0.14%) | 27.97 | 28.05 | 550.61K |
| 2025-10-20 | 28.00 | 28.02 | ↑$0.02 (0.07%) | 27.96 | 28.03 | 725.11K |
| 2025-10-17 | 27.85 | 28.00 | ↑$0.15 (0.54%) | 27.85 | 28.00 | 877.80K |
Create an account or log in to view more rows.
$PINC Green by EOD guarentee
$PINC has just been halted from trading.
$PINC push baby push!
$PINC holy fuck
$PINC We will not sell!
$PINC HOLDING STRONG FOR ALL OF YOU
$PINC whats the target for Friday close?
$PINC this stock has me so excited i cant sleep!!
$PINC Stair stepping nicely
$PINC Time to buy here