U.S. Markets open in 4 hrs 10 mins

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.83+1.70 (+5.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 2020------
Sep 30, 202032.2333.1531.7232.8332.83383,300
Sep 29, 202032.6032.8332.1132.2132.21514,200
Sep 28, 202032.3632.7432.0332.5732.57370,900
Sep 25, 202031.1132.1330.7831.9331.93318,700
Sep 24, 202030.5331.1930.2431.1331.13442,200
Sep 23, 202030.8031.2530.4130.5630.56596,200
Sep 22, 202031.1631.3230.7230.8330.831,412,400
Sep 21, 202030.7231.2530.1331.1331.131,258,700
Sep 18, 202031.8931.8930.2531.0731.071,685,600
Sep 17, 202031.5432.6231.2131.8931.891,359,300
Sep 16, 202031.1832.1830.8931.8931.891,285,200
Sep 15, 202031.0432.1430.6731.1331.13614,100
Sep 14, 202031.1631.6530.7330.9530.95725,200
Sep 11, 202032.2732.2730.9631.1131.11725,800
Sep 10, 202032.8233.4131.5332.1532.15555,000
Sep 09, 202032.2933.3832.2932.6032.60681,600
Sep 08, 202032.5833.4732.1832.1932.19973,200
Sep 04, 202032.8432.9831.9332.5132.51677,300
Sep 03, 202033.2934.0332.4732.6632.66750,500
Sep 02, 202032.8133.2332.3733.1133.111,625,200
Sep 01, 202032.6132.8832.0432.7832.78830,100
Aug 31, 202032.3232.8031.5832.7532.75852,400
Aug 31, 20200.19 Dividend
Aug 28, 202032.3532.7531.2731.4431.25900,800
Aug 27, 202031.0132.5631.0132.4732.27745,100
Aug 26, 202031.5031.8630.8031.3631.17743,100
Aug 25, 202032.2233.5630.8432.3132.111,038,400
Aug 24, 202034.0934.0933.5333.7033.50436,200
Aug 21, 202033.9934.3033.6733.8233.62460,600
Aug 20, 202034.0834.6934.0834.1133.90384,200
Aug 19, 202036.1436.2234.1234.2634.05511,700
Aug 18, 202035.4036.1735.3635.6935.47528,600
Aug 17, 202037.0637.1934.5935.1334.911,275,500
Aug 14, 202035.5637.0734.9537.0536.83550,200
Aug 13, 202034.7335.8033.6035.3035.09661,200
Aug 12, 202033.1434.8532.3834.7234.511,060,400
Aug 11, 202034.8435.6734.8435.3435.13362,000
Aug 10, 202034.7535.1434.5234.7534.54250,100
Aug 07, 202034.2334.7734.1034.7134.50224,600
Aug 06, 202034.2334.7334.0834.2434.03229,300
Aug 05, 202034.9235.4034.1434.3734.16474,000
Aug 04, 202034.9735.3734.8434.9034.69266,000
Aug 03, 202035.0035.4634.7834.8234.61228,500
Jul 31, 202034.6335.0734.2534.9734.76338,300
Jul 30, 202033.7834.9833.6834.7034.49263,800
Jul 29, 202034.2634.4433.8934.1033.89327,000
Jul 28, 202034.4234.7434.0334.0733.86221,500
Jul 27, 202034.7635.0934.4034.5334.32224,400
Jul 24, 202035.0035.4434.3634.7134.50264,700
Jul 23, 202034.9335.4234.6335.1134.90610,300
Jul 22, 202034.6335.0034.4534.8334.62275,200
Jul 21, 202034.1135.0133.9834.5434.33276,100
Jul 20, 202034.7334.7333.7333.9933.78199,600
Jul 17, 202034.0135.0333.9834.8034.59382,700
Jul 16, 202032.7333.8732.7333.8633.66469,600
Jul 15, 202032.1432.7631.9232.7632.56376,100
Jul 14, 202031.1031.8030.7631.7931.60241,400
Jul 13, 202031.8731.9131.1731.2031.01363,200
Jul 10, 202031.3232.0631.2331.6831.49300,000
Jul 09, 202031.9332.1031.0731.3031.11319,900
Jul 08, 202033.5033.6031.8431.9431.75534,700
Jul 07, 202033.5934.0133.1233.5733.37412,200
Jul 06, 202033.6033.8232.9433.6233.41311,300
Jul 02, 202034.9734.9733.1933.3533.15604,000
Jul 01, 202034.1834.8334.1334.6234.41661,800
Jun 30, 202033.4734.4233.4734.2834.07374,400
Jun 29, 202032.7933.6532.5833.5633.36288,100
Jun 26, 202033.4833.6632.3232.5632.36522,600
Jun 25, 202033.3533.8132.9533.6133.41600,100
Jun 24, 202034.5834.5832.8633.4833.28528,300
Jun 23, 202033.8034.8133.8034.2334.02807,900
Jun 22, 202034.7334.7333.5133.6933.49430,900
Jun 19, 202035.0035.4934.4434.8634.65822,800
Jun 18, 202033.9534.8233.7934.7034.49534,600
Jun 17, 202034.1234.4833.6334.0933.88344,900
Jun 16, 202033.3134.1833.1933.9133.71278,300
Jun 15, 202031.8732.8430.9632.7432.54582,700
Jun 12, 202033.6233.9331.7032.3332.13360,500
Jun 11, 202034.2634.2732.8733.1932.99487,700
Jun 10, 202034.8135.0333.8634.4634.25315,900
Jun 09, 202035.4335.4334.7534.8234.61323,100
Jun 08, 202034.4635.5634.2535.4335.22499,900
Jun 05, 202034.5035.2034.2734.4534.24367,300
Jun 04, 202033.8434.3733.8334.2834.07463,500
Jun 03, 202034.3234.7933.5934.0733.86334,500
Jun 02, 202033.9234.8033.7134.1033.89365,600
Jun 01, 202034.6934.9933.8134.0133.80594,800
May 29, 202034.1934.9034.1834.7934.58740,700
May 28, 202034.2035.0933.9834.3534.14788,700
May 27, 202034.0134.4933.0934.2234.01907,200
May 26, 202033.9134.5433.5934.0233.81727,900
May 22, 202033.8233.8232.6433.2033.00832,600
May 21, 202032.3634.3832.3533.7533.55672,800
May 20, 202032.8233.2632.3232.4132.21610,200
May 19, 202031.3733.0131.3032.6332.43389,300
May 18, 202030.2931.7130.2931.3031.11539,000
May 15, 202029.7730.5729.7730.1529.97289,700
May 14, 202029.5830.0428.6429.9229.74479,700
May 13, 202030.0430.6928.9029.6929.51801,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...