Mail

PINC - Premier, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	25.81	26.02	25.69	25.96	25.96	284,476
07 Jun 2023	25.82	26.03	25.61	25.86	25.86	1,818,300
06 Jun 2023	26.05	26.09	25.60	25.80	25.80	627,800
05 Jun 2023	25.77	26.12	25.62	26.08	26.08	652,400
02 Jun 2023	25.13	25.88	25.09	25.82	25.82	677,400
01 Jun 2023	25.00	25.28	24.98	25.06	25.06	946,200
31 May 2023	25.02	25.18	24.88	25.00	25.00	1,041,900
31 May 2023	0.21 Dividend
30 May 2023	25.62	25.62	24.99	25.24	25.03	803,800
26 May 2023	25.50	25.78	25.39	25.62	25.41	1,470,000
25 May 2023	25.63	25.75	25.30	25.46	25.25	1,527,500
24 May 2023	26.26	26.33	25.77	25.82	25.61	1,525,400
23 May 2023	26.62	26.78	26.30	26.33	26.11	797,600
22 May 2023	26.70	26.78	26.43	26.60	26.38	633,200
19 May 2023	26.84	26.99	26.69	26.72	26.50	672,200
18 May 2023	26.84	26.90	26.49	26.67	26.45	613,600
17 May 2023	27.00	27.05	26.69	26.90	26.68	534,300
16 May 2023	27.16	27.20	26.75	26.97	26.75	716,900
15 May 2023	27.02	27.52	26.97	27.20	26.97	1,365,900
12 May 2023	27.04	27.20	26.79	27.08	26.85	665,200
11 May 2023	27.37	27.37	26.83	27.01	26.79	687,400
10 May 2023	27.23	27.61	27.04	27.41	27.18	1,650,500
09 May 2023	28.00	28.14	27.09	27.14	26.91	3,195,400
08 May 2023	26.62	26.84	26.28	26.44	26.22	1,154,100
05 May 2023	26.88	27.22	26.55	26.70	26.48	934,600
04 May 2023	27.05	27.32	26.39	26.65	26.43	1,224,100
03 May 2023	26.00	27.51	25.91	27.16	26.93	1,895,500
02 May 2023	28.82	30.13	26.95	26.96	26.74	3,093,200
01 May 2023	33.26	33.43	32.92	33.41	33.13	632,600
28 Apr 2023	32.85	33.58	32.85	33.33	33.05	549,200
27 Apr 2023	32.68	33.04	32.56	32.98	32.71	586,500
26 Apr 2023	32.19	32.76	32.19	32.72	32.45	608,300
25 Apr 2023	32.75	33.02	32.54	32.56	32.29	371,700
24 Apr 2023	33.00	33.17	32.64	32.89	32.62	425,700
21 Apr 2023	32.36	33.04	32.22	33.01	32.74	919,100
20 Apr 2023	32.23	32.31	31.99	32.19	31.92	433,500
19 Apr 2023	32.08	32.25	31.83	32.24	31.97	473,200
18 Apr 2023	32.42	32.44	31.99	32.05	31.78	272,600
17 Apr 2023	32.06	32.26	31.99	32.26	31.99	279,100
14 Apr 2023	32.12	32.32	31.99	32.13	31.86	332,200
13 Apr 2023	32.00	32.20	31.81	32.04	31.77	918,800
12 Apr 2023	32.39	32.47	32.17	32.19	31.92	303,900
11 Apr 2023	32.67	32.80	32.33	32.45	32.18	269,600
10 Apr 2023	32.69	32.78	32.54	32.73	32.46	459,900
06 Apr 2023	32.98	33.24	32.69	32.80	32.53	357,500
05 Apr 2023	32.51	32.84	32.38	32.82	32.55	648,700
04 Apr 2023	32.41	32.62	32.38	32.46	32.19	287,500
03 Apr 2023	32.43	32.54	32.23	32.44	32.17	571,400
31 Mar 2023	32.29	32.44	32.15	32.37	32.10	500,000
30 Mar 2023	32.19	32.37	32.00	32.13	31.86	247,300
29 Mar 2023	32.08	32.21	31.92	32.16	31.89	404,300
28 Mar 2023	31.93	32.25	31.84	32.11	31.84	458,200
27 Mar 2023	32.00	32.30	31.89	32.01	31.74	671,400
24 Mar 2023	31.32	31.87	31.21	31.82	31.56	220,200
23 Mar 2023	31.53	31.63	31.17	31.35	31.09	389,900
22 Mar 2023	32.00	32.29	31.59	31.60	31.34	343,000
21 Mar 2023	31.86	32.20	31.73	32.13	31.86	276,400
20 Mar 2023	31.78	31.99	31.54	31.77	31.51	345,200
17 Mar 2023	32.06	32.13	31.52	31.75	31.49	806,800
16 Mar 2023	31.22	32.07	31.06	31.93	31.66	609,900
15 Mar 2023	31.51	31.59	31.13	31.43	31.17	406,900
14 Mar 2023	31.05	31.81	31.05	31.70	31.44	671,200
13 Mar 2023	30.99	31.20	30.83	30.92	30.66	719,300
10 Mar 2023	31.00	31.44	30.86	31.12	30.86	761,400
09 Mar 2023	30.98	31.14	30.82	31.02	30.76	603,200
08 Mar 2023	30.99	31.12	30.62	30.89	30.63	533,900
07 Mar 2023	31.44	31.55	30.92	31.03	30.77	473,500
06 Mar 2023	31.93	32.05	31.26	31.44	31.18	799,200
03 Mar 2023	31.75	32.01	31.74	31.98	31.71	351,300
02 Mar 2023	31.82	31.84	31.68	31.74	31.48	443,400
01 Mar 2023	31.97	32.03	31.70	31.93	31.66	433,000
28 Feb 2023	32.52	32.65	31.63	32.19	31.92	800,000
28 Feb 2023	0.21 Dividend
27 Feb 2023	32.94	33.04	32.67	32.91	32.43	728,500
24 Feb 2023	32.77	32.97	32.48	32.87	32.39	668,600
23 Feb 2023	33.39	33.56	32.65	32.84	32.36	954,500
22 Feb 2023	33.32	33.60	32.98	33.28	32.79	693,200
21 Feb 2023	33.38	33.75	33.10	33.20	32.71	795,300
17 Feb 2023	32.76	33.44	32.61	33.42	32.93	1,184,000
16 Feb 2023	32.51	32.84	32.31	32.67	32.19	546,600
15 Feb 2023	32.35	32.66	32.30	32.54	32.06	497,000
14 Feb 2023	32.44	32.62	32.04	32.36	31.89	634,500
13 Feb 2023	32.33	32.56	32.20	32.36	31.89	329,700
10 Feb 2023	32.43	32.53	32.19	32.41	31.94	585,300
09 Feb 2023	32.64	32.69	32.20	32.43	31.95	567,500
08 Feb 2023	32.78	33.06	32.36	32.45	31.97	502,000
07 Feb 2023	32.40	33.07	31.99	33.03	32.55	1,189,400
06 Feb 2023	33.33	33.50	32.36	32.51	32.03	880,000
03 Feb 2023	33.56	33.69	33.13	33.32	32.83	704,000
02 Feb 2023	33.25	33.76	33.19	33.76	33.27	515,500
01 Feb 2023	33.31	33.41	32.77	33.34	32.85	510,600
31 Jan 2023	32.98	33.36	32.83	33.36	32.87	473,200
30 Jan 2023	32.94	33.26	32.78	33.04	32.56	265,900
27 Jan 2023	33.04	33.04	32.70	32.92	32.44	427,300
26 Jan 2023	32.69	32.93	32.62	32.92	32.44	321,400
25 Jan 2023	32.75	32.93	32.50	32.70	32.22	702,200
24 Jan 2023	33.47	33.47	32.81	32.84	32.36	382,100
23 Jan 2023	33.79	33.97	33.37	33.38	32.89	475,000
20 Jan 2023	33.91	33.91	33.56	33.83	33.33	587,600
19 Jan 2023	33.53	33.90	33.35	33.80	33.30	707,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...