UK markets closed

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.28-0.25 (-0.65%)
As of 02:44PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202238.4538.6438.2838.2838.28113,970
10 Aug 202238.0738.5438.0138.5338.53575,900
09 Aug 202238.1938.4537.8037.9337.93306,100
08 Aug 202238.1538.2737.6837.8937.89644,700
05 Aug 202237.6938.5337.4138.2338.23513,700
04 Aug 202238.0438.1937.4437.4737.47443,200
03 Aug 202238.1238.2437.3138.1038.10572,300
02 Aug 202238.1838.3037.7337.9737.97357,400
01 Aug 202238.4238.8038.2338.2438.24742,400
29 Jul 202238.3238.5937.6338.4638.46358,700
28 Jul 202237.8338.4837.3938.3538.35219,500
27 Jul 202238.0638.3237.6837.9537.95431,200
26 Jul 202237.6038.0137.5638.0138.01289,300
25 Jul 202237.7538.0137.3137.5437.54315,400
22 Jul 202237.4537.6537.0137.4737.47543,900
21 Jul 202236.9837.4036.9737.2137.21423,700
20 Jul 202237.4437.4436.9937.2037.20343,100
19 Jul 202236.9437.3136.6937.3037.30608,600
18 Jul 202237.2137.3636.6936.7236.72262,300
15 Jul 202237.6637.6837.0437.2437.24419,400
14 Jul 202236.3136.9136.2136.8736.87656,900
13 Jul 202236.9937.2336.6636.7536.75297,500
12 Jul 202237.3137.7736.9537.1437.14358,800
11 Jul 202237.2638.2436.9437.1737.17431,900
08 Jul 202237.4837.8137.1037.2637.26694,400
07 Jul 202237.0037.5436.6537.4837.48824,200
06 Jul 202235.8038.5435.7537.0037.002,599,000
05 Jul 202235.9636.5135.0435.7935.79420,000
01 Jul 202235.7336.3635.3336.2336.23462,000
30 Jun 202236.1536.5735.5235.6835.68545,400
29 Jun 202236.5137.7135.3736.3136.31833,700
28 Jun 202237.4737.4736.2736.2836.28426,800
27 Jun 202237.1437.3136.7337.1737.17488,900
24 Jun 202236.2537.2135.9637.1737.17947,200
23 Jun 202236.0336.3735.8436.0636.06460,000
22 Jun 202235.0535.9034.7935.8135.81616,600
21 Jun 202234.7735.2934.6035.0335.031,093,000
17 Jun 202234.5034.7934.2834.6334.631,937,400
16 Jun 202235.1735.1734.2934.3834.38549,500
15 Jun 202235.4035.8135.0035.4035.40620,200
14 Jun 202235.7635.7634.9235.1835.18374,300
13 Jun 202236.0536.1535.3235.4835.48389,100
10 Jun 202236.1336.8835.7636.4436.44436,800
09 Jun 202237.1037.1336.4736.5236.52305,600
08 Jun 202237.2437.6037.0137.0937.09365,600
07 Jun 202237.2437.4536.6537.3037.30382,800
06 Jun 202237.2237.5237.0537.3637.36550,500
03 Jun 202237.6037.6936.9137.1137.11307,600
02 Jun 202236.7037.3436.2837.3137.31451,400
01 Jun 202237.5737.5836.4536.7836.78437,600
31 May 202238.0038.0237.2137.4137.41705,000
31 May 20220.2 Dividend
27 May 202238.0038.2537.5438.2438.04292,900
26 May 202237.8638.3637.7438.0237.82443,600
25 May 202237.2637.8937.2637.8537.65575,400
24 May 202237.4937.4936.5537.3237.12514,500
23 May 202237.3837.5337.0737.3737.17348,800
20 May 202236.7337.2136.4237.1636.97653,800
19 May 202236.5436.8436.1936.5536.36317,100
18 May 202237.2337.4036.8836.9636.77411,600
17 May 202237.5037.5237.0637.3837.18302,900
16 May 202236.7337.2436.5537.1436.95331,800
13 May 202236.3836.9236.3836.6836.49355,100
12 May 202236.3736.5735.9636.3636.17539,700
11 May 202236.6437.2236.1836.2536.06394,300
10 May 202236.4536.8735.6736.6136.42976,600
09 May 202236.3837.0036.0436.2236.03431,700
06 May 202236.8737.3536.5136.8236.63516,000
05 May 202237.4338.2436.5536.9136.72534,800
04 May 202238.1138.1136.7637.5237.321,047,100
03 May 202235.6836.3835.2136.0135.82488,600
02 May 202236.3336.4735.5935.9735.78957,400
29 Apr 202236.6837.0636.0436.2136.02460,900
28 Apr 202236.7637.0736.0236.9036.71898,400
27 Apr 202236.5137.1536.1936.6436.45665,900
26 Apr 202237.4338.4636.2636.2836.09673,000
25 Apr 202236.9837.6936.7737.6537.45682,900
22 Apr 202237.7337.7436.8837.0836.89738,600
21 Apr 202238.0238.1737.7037.9437.74703,200
20 Apr 202237.2938.0937.2937.9237.72461,400
19 Apr 202236.5137.3236.5137.1636.97645,800
18 Apr 202236.3236.5136.1036.5136.32477,700
14 Apr 202236.1636.6536.0036.3936.20427,700
13 Apr 202236.2536.5836.0536.2236.03282,400
12 Apr 202236.1236.6635.5836.2736.08288,100
11 Apr 202236.4636.9536.0436.0735.88306,800
08 Apr 202236.2936.8536.2736.5136.32260,000
07 Apr 202235.9636.2435.5836.1335.94437,900
06 Apr 202235.3536.1435.3535.9935.80431,100
05 Apr 202235.2635.9435.2335.4835.29703,300
04 Apr 202236.0936.2835.2035.2935.11406,000
01 Apr 202235.6436.2435.4036.1936.00346,600
31 Mar 202236.9737.3235.5635.5935.40513,500
30 Mar 202235.8537.2735.8036.9736.781,193,200
29 Mar 202236.0036.5335.5135.8035.61818,200
28 Mar 202235.7435.7435.2135.3535.17377,600
25 Mar 202235.6235.7735.3635.6535.46679,800
24 Mar 202235.1635.5934.8735.5135.32618,100
23 Mar 202235.9336.2434.8934.9234.74963,900
22 Mar 202235.9236.6735.7835.9035.71673,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...