UK markets open in 5 hours 51 minutes

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.59-0.16 (-0.40%)
At close: 04:00PM EST
39.59 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202239.6140.4839.0539.5939.59404,000
13 Jan 202240.5640.5639.7139.7539.75476,700
12 Jan 202240.3640.5939.9640.3940.391,266,600
11 Jan 202239.9540.5239.7140.4640.46702,000
10 Jan 202240.1440.1439.6339.8239.82426,800
07 Jan 202240.3540.6240.2140.2140.21314,100
06 Jan 202240.6540.9040.1740.3340.33279,400
05 Jan 202241.0441.2240.4940.5640.56306,700
04 Jan 202241.2341.2340.6240.9240.92258,100
03 Jan 202241.0941.4240.8941.2141.21339,500
31 Dec 202141.3041.5741.1541.1741.17282,100
30 Dec 202141.6341.7241.1241.2341.23411,700
29 Dec 202141.1841.5641.1041.3841.38368,800
28 Dec 202140.8841.4440.6941.2041.20411,200
27 Dec 202140.3840.9140.1540.8240.82467,400
23 Dec 202140.1840.4639.3540.3740.37250,300
22 Dec 202139.6640.1339.5340.0740.07384,100
21 Dec 202139.6439.9439.4139.6739.67368,100
20 Dec 202139.6839.7438.6339.3439.34684,500
17 Dec 202138.3939.8938.3939.6139.612,067,200
16 Dec 202138.3638.6937.9538.4938.49591,300
15 Dec 202137.8638.4337.6538.2338.23824,900
14 Dec 202138.2538.8837.8137.9637.96772,200
13 Dec 202138.7138.7237.8438.2238.22938,800
10 Dec 202138.2339.1037.7138.8238.82693,900
09 Dec 202138.0538.3337.5538.0538.05466,200
08 Dec 202137.9138.2637.6238.0838.081,088,900
07 Dec 202138.0038.6937.6437.7137.71646,300
06 Dec 202137.9838.6137.7437.8337.83506,500
03 Dec 202137.2537.6737.0537.5637.56446,200
02 Dec 202137.2137.5236.9637.0537.05526,900
01 Dec 202137.7838.3136.9536.9836.981,260,200
30 Nov 202136.7538.4736.7537.0737.07507,100
30 Nov 20210.2 Dividend
29 Nov 202139.0439.1238.4638.5038.30531,100
26 Nov 202139.4339.6538.2839.0138.81340,900
24 Nov 202139.6039.7138.9639.3539.15470,300
23 Nov 202140.0940.1239.6039.6139.40333,500
22 Nov 202139.9240.3739.4340.1939.98548,500
19 Nov 202140.3840.8039.7239.7939.58358,700
18 Nov 202141.1741.2540.3840.5940.38556,500
17 Nov 202140.1141.4939.8441.2541.04753,300
16 Nov 202140.2540.3739.8040.1839.97860,500
15 Nov 202140.8341.5840.1640.1839.97398,700
12 Nov 202141.0041.2840.4640.9440.73406,500
11 Nov 202140.7241.0340.4740.8940.68395,600
10 Nov 202140.6941.0340.1240.6640.451,260,900
09 Nov 202141.0441.1540.5940.6940.48526,700
08 Nov 202141.0041.2340.8441.0540.84764,900
05 Nov 202141.1641.7240.9841.0640.85513,400
04 Nov 202141.5541.8940.8441.0940.88717,800
03 Nov 202139.8942.1539.8941.5441.321,238,200
02 Nov 202139.3740.6639.3239.6739.46767,600
01 Nov 202139.0239.8838.9939.4339.23779,800
29 Oct 202138.7239.2838.3838.9538.75655,800
28 Oct 202138.1738.6538.0138.5538.35460,600
27 Oct 202139.2739.3838.1538.2738.07499,800
26 Oct 202138.8339.4138.4339.1038.90727,400
25 Oct 202139.9539.9539.1039.1338.93354,000
22 Oct 202139.7440.7739.5639.9039.69496,800
21 Oct 202140.1040.3939.6139.7539.54322,500
20 Oct 202139.9840.7139.9340.0139.80498,000
19 Oct 202139.5439.9539.4939.8439.63432,500
18 Oct 202139.6339.6339.0539.4139.21505,100
15 Oct 202139.6239.9039.2239.6039.39431,300
14 Oct 202140.0540.2739.4239.4739.26523,800
13 Oct 202139.6439.7139.4239.5839.37662,100
12 Oct 202139.5340.3539.1039.6039.39643,000
11 Oct 202139.5039.8339.3939.4739.26523,400
08 Oct 202138.6039.4138.6039.3339.13428,700
07 Oct 202138.5238.8938.1238.6638.46313,500
06 Oct 202138.5238.5238.0038.2238.02458,300
05 Oct 202138.3439.1038.1938.4438.24815,800
04 Oct 202138.1638.7537.8838.3538.15745,000
01 Oct 202138.8838.8837.8138.2838.08611,400
30 Sept 202139.1339.5538.6138.7638.56679,700
29 Sept 202138.8939.5838.5739.1238.92518,600
28 Sept 202138.7139.0338.5538.9038.70801,600
27 Sept 202138.8438.8538.5138.8238.62750,900
24 Sept 202138.8638.9038.5038.8438.64834,900
23 Sept 202138.9239.4138.8338.8938.69517,500
22 Sept 202138.5439.2438.0938.9338.73492,200
21 Sept 202138.8439.1538.4638.5638.36591,400
20 Sept 202138.8138.9638.3638.7938.59617,400
17 Sept 202139.3439.7638.7938.9838.784,047,700
16 Sept 202139.5439.8639.3239.4039.20562,600
15 Sept 202139.4739.9039.3539.4239.22682,600
14 Sept 202138.6439.8238.6439.6939.48920,700
13 Sept 202139.1539.2838.4538.5938.39916,800
10 Sept 202138.8139.2738.4439.1338.93920,900
09 Sept 202138.2839.5138.0338.8238.621,178,100
08 Sept 202137.3838.3637.3138.3238.12866,400
07 Sept 202136.9937.6236.9237.3637.17829,500
03 Sept 202137.0937.1236.6036.9336.74296,800
02 Sept 202136.7037.2336.6937.0536.86306,200
01 Sept 202137.1137.1136.4636.7036.51358,700
31 Aug 202136.4837.4236.4737.1836.99658,800
31 Aug 20210.2 Dividend
30 Aug 202136.8537.1236.5836.6836.29339,200
27 Aug 202136.7337.2836.6636.8436.45460,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...