PINC - Premier, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202325.8126.0225.6925.9625.96284,476
07 Jun 202325.8226.0325.6125.8625.861,818,300
06 Jun 202326.0526.0925.6025.8025.80627,800
05 Jun 202325.7726.1225.6226.0826.08652,400
02 Jun 202325.1325.8825.0925.8225.82677,400
01 Jun 202325.0025.2824.9825.0625.06946,200
31 May 202325.0225.1824.8825.0025.001,041,900
31 May 20230.21 Dividend
30 May 202325.6225.6224.9925.2425.03803,800
26 May 202325.5025.7825.3925.6225.411,470,000
25 May 202325.6325.7525.3025.4625.251,527,500
24 May 202326.2626.3325.7725.8225.611,525,400
23 May 202326.6226.7826.3026.3326.11797,600
22 May 202326.7026.7826.4326.6026.38633,200
19 May 202326.8426.9926.6926.7226.50672,200
18 May 202326.8426.9026.4926.6726.45613,600
17 May 202327.0027.0526.6926.9026.68534,300
16 May 202327.1627.2026.7526.9726.75716,900
15 May 202327.0227.5226.9727.2026.971,365,900
12 May 202327.0427.2026.7927.0826.85665,200
11 May 202327.3727.3726.8327.0126.79687,400
10 May 202327.2327.6127.0427.4127.181,650,500
09 May 202328.0028.1427.0927.1426.913,195,400
08 May 202326.6226.8426.2826.4426.221,154,100
05 May 202326.8827.2226.5526.7026.48934,600
04 May 202327.0527.3226.3926.6526.431,224,100
03 May 202326.0027.5125.9127.1626.931,895,500
02 May 202328.8230.1326.9526.9626.743,093,200
01 May 202333.2633.4332.9233.4133.13632,600
28 Apr 202332.8533.5832.8533.3333.05549,200
27 Apr 202332.6833.0432.5632.9832.71586,500
26 Apr 202332.1932.7632.1932.7232.45608,300
25 Apr 202332.7533.0232.5432.5632.29371,700
24 Apr 202333.0033.1732.6432.8932.62425,700
21 Apr 202332.3633.0432.2233.0132.74919,100
20 Apr 202332.2332.3131.9932.1931.92433,500
19 Apr 202332.0832.2531.8332.2431.97473,200
18 Apr 202332.4232.4431.9932.0531.78272,600
17 Apr 202332.0632.2631.9932.2631.99279,100
14 Apr 202332.1232.3231.9932.1331.86332,200
13 Apr 202332.0032.2031.8132.0431.77918,800
12 Apr 202332.3932.4732.1732.1931.92303,900
11 Apr 202332.6732.8032.3332.4532.18269,600
10 Apr 202332.6932.7832.5432.7332.46459,900
06 Apr 202332.9833.2432.6932.8032.53357,500
05 Apr 202332.5132.8432.3832.8232.55648,700
04 Apr 202332.4132.6232.3832.4632.19287,500
03 Apr 202332.4332.5432.2332.4432.17571,400
31 Mar 202332.2932.4432.1532.3732.10500,000
30 Mar 202332.1932.3732.0032.1331.86247,300
29 Mar 202332.0832.2131.9232.1631.89404,300
28 Mar 202331.9332.2531.8432.1131.84458,200
27 Mar 202332.0032.3031.8932.0131.74671,400
24 Mar 202331.3231.8731.2131.8231.56220,200
23 Mar 202331.5331.6331.1731.3531.09389,900
22 Mar 202332.0032.2931.5931.6031.34343,000
21 Mar 202331.8632.2031.7332.1331.86276,400
20 Mar 202331.7831.9931.5431.7731.51345,200
17 Mar 202332.0632.1331.5231.7531.49806,800
16 Mar 202331.2232.0731.0631.9331.66609,900
15 Mar 202331.5131.5931.1331.4331.17406,900
14 Mar 202331.0531.8131.0531.7031.44671,200
13 Mar 202330.9931.2030.8330.9230.66719,300
10 Mar 202331.0031.4430.8631.1230.86761,400
09 Mar 202330.9831.1430.8231.0230.76603,200
08 Mar 202330.9931.1230.6230.8930.63533,900
07 Mar 202331.4431.5530.9231.0330.77473,500
06 Mar 202331.9332.0531.2631.4431.18799,200
03 Mar 202331.7532.0131.7431.9831.71351,300
02 Mar 202331.8231.8431.6831.7431.48443,400
01 Mar 202331.9732.0331.7031.9331.66433,000
28 Feb 202332.5232.6531.6332.1931.92800,000
28 Feb 20230.21 Dividend
27 Feb 202332.9433.0432.6732.9132.43728,500
24 Feb 202332.7732.9732.4832.8732.39668,600
23 Feb 202333.3933.5632.6532.8432.36954,500
22 Feb 202333.3233.6032.9833.2832.79693,200
21 Feb 202333.3833.7533.1033.2032.71795,300
17 Feb 202332.7633.4432.6133.4232.931,184,000
16 Feb 202332.5132.8432.3132.6732.19546,600
15 Feb 202332.3532.6632.3032.5432.06497,000
14 Feb 202332.4432.6232.0432.3631.89634,500
13 Feb 202332.3332.5632.2032.3631.89329,700
10 Feb 202332.4332.5332.1932.4131.94585,300
09 Feb 202332.6432.6932.2032.4331.95567,500
08 Feb 202332.7833.0632.3632.4531.97502,000
07 Feb 202332.4033.0731.9933.0332.551,189,400
06 Feb 202333.3333.5032.3632.5132.03880,000
03 Feb 202333.5633.6933.1333.3232.83704,000
02 Feb 202333.2533.7633.1933.7633.27515,500
01 Feb 202333.3133.4132.7733.3432.85510,600
31 Jan 202332.9833.3632.8333.3632.87473,200
30 Jan 202332.9433.2632.7833.0432.56265,900
27 Jan 202333.0433.0432.7032.9232.44427,300
26 Jan 202332.6932.9332.6232.9232.44321,400
25 Jan 202332.7532.9332.5032.7032.22702,200
24 Jan 202333.4733.4732.8132.8432.36382,100
23 Jan 202333.7933.9733.3733.3832.89475,000
20 Jan 202333.9133.9133.5633.8333.33587,600
19 Jan 202333.5333.9033.3533.8033.30707,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...