Skip to main content
Premier, Inc. (PINC)
Nov 25, 2025 - PINC was delisted (reason: acquired by Patient Square Capital)
28.26
+0.09 (0.32%)
Inactive · Last trade price on Nov 24, 2025

Premier Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202528.2428.2828.2428.2628.260.32%1,849,529
Nov 21, 202528.1728.2228.1528.1728.17-0.04%2,086,734
Nov 20, 202528.1828.2028.1628.1828.180.07%1,174,334
Nov 19, 202528.1928.2128.1628.1628.16-0.14%657,756
Nov 18, 202528.2228.2228.1828.2028.200.04%1,070,145
Nov 17, 202528.1928.2128.1828.1928.19-696,966
Nov 14, 202528.1728.2028.1628.1928.190.11%902,454
Nov 13, 202528.1728.2228.1628.1628.16-0.07%661,012
Nov 12, 202528.1828.2028.1728.1828.180.04%641,098
Nov 11, 202528.1828.1928.1628.1728.17-604,146
Nov 10, 202528.1728.1928.1428.1728.170.07%952,976
Nov 7, 202528.1628.1728.1428.1528.150.04%927,218
Nov 6, 202528.1528.1728.1428.1428.14-0.04%854,966
Nov 5, 202528.1628.1828.1328.1528.15-1,148,705
Nov 4, 202528.1328.1728.1228.1528.15-0.14%1,185,667
Nov 3, 202528.1328.1928.1128.1928.190.25%1,350,752
Oct 31, 202528.1128.1528.1128.1228.12-0.07%1,083,966
Oct 30, 202528.1128.1528.1028.1428.140.11%813,550
Oct 29, 202528.1328.1828.1028.1128.11-0.25%877,515
Oct 28, 202528.0828.1928.0828.1828.180.28%746,027
Oct 27, 202528.1228.1828.0528.1028.10-0.07%821,941
Oct 24, 202528.1528.1528.0928.1228.12-0.04%604,878
Oct 23, 202528.0328.1328.0228.1328.130.32%504,277
Oct 22, 202528.0228.0727.9928.0428.040.07%1,415,182
Oct 21, 202527.9828.0527.9728.0228.02-550,605
Oct 20, 202528.0028.0327.9628.0228.020.07%725,109
Oct 17, 202527.8528.0027.8528.0028.000.50%877,798
Oct 16, 202527.8927.9227.7927.8627.860.07%1,120,462
Oct 15, 202528.0028.0327.7327.8427.84-0.57%7,009,793
Oct 14, 202527.8728.0527.8728.0028.000.14%1,565,069
Oct 13, 202527.7828.0427.7327.9627.960.65%793,948
Oct 10, 202527.9027.9627.7327.7827.78-0.39%3,419,204
Oct 9, 202528.1728.1727.8627.8927.89-1.13%719,212
Oct 8, 202527.9428.2827.9028.2128.211.07%1,097,964
Oct 7, 202527.8727.9927.8327.9127.910.18%1,070,795
Oct 6, 202527.8228.0127.8227.8627.86-0.14%870,742
Oct 3, 202527.8227.9227.7927.9027.900.25%1,656,193
Oct 2, 202527.8027.8427.7627.8327.830.11%1,187,987
Oct 1, 202527.8327.8527.7827.8027.80-1,240,807
Sep 30, 202527.7827.8327.7627.8027.80-1,485,361
Sep 29, 202527.8027.8327.7427.8027.80-0.04%1,102,260
Sep 26, 202527.8227.8927.7827.8127.810.07%1,228,272
Sep 25, 202527.8527.8827.7827.7927.79-1,477,417
Sep 24, 202527.9628.0027.7327.7927.79-0.57%4,534,527
Sep 23, 202528.2528.4227.9327.9527.95-1.06%2,374,615
Sep 22, 202527.8028.3527.7928.2528.259.71%6,179,392
Sep 19, 202526.5226.7425.2925.7525.75-2.54%5,856,522
Sep 18, 202526.6027.3126.3226.4226.42-0.60%1,490,228
Sep 17, 202526.3927.0126.3426.5826.580.76%939,305
Sep 16, 202526.4426.5526.2626.3826.38-0.49%1,019,780
Sep 15, 202526.5226.7426.2826.5126.51-0.34%837,014
Sep 12, 202526.7926.8626.5426.6026.60-0.78%897,656
Sep 11, 202526.9627.0926.7626.8126.810.04%1,709,996
Sep 10, 202526.9327.0326.6226.8026.80-1.11%1,290,347
Sep 9, 202526.9727.3126.4327.1027.10-0.04%2,150,527
Sep 8, 202528.1028.7926.9927.1127.114.87%4,984,660
Sep 5, 202526.2926.3825.8325.8525.85-1.64%993,205
Sep 4, 202525.6126.3125.5326.2826.282.70%1,128,189
Sep 3, 202525.7926.0525.4425.5925.59-1.16%1,762,574
Sep 2, 202525.6726.3225.6725.8925.89-0.04%1,246,658
Aug 29, 202526.1326.2425.8825.9025.90-1.41%1,050,095
Aug 28, 202526.2026.2925.9426.2726.060.08%1,116,830
Aug 27, 202525.7426.3025.7426.2526.041.51%994,557
Aug 26, 202525.5826.0525.0825.8625.650.62%1,497,530
Aug 25, 202525.2925.7125.2225.7025.492.23%1,851,596
Aug 22, 202525.7625.7825.1125.1424.94-1.72%1,613,979
Aug 21, 202525.4125.9625.3525.5825.380.12%1,594,892
Aug 20, 202526.0426.0425.1425.5525.35-2.52%2,263,490
Aug 19, 202524.7027.2623.0326.2126.007.29%5,375,415
Aug 18, 202525.0325.2024.4224.4324.23-2.08%2,689,392
Aug 15, 202524.6725.2724.6124.9524.751.30%1,927,972
Aug 14, 202524.2324.7424.2024.6324.430.41%2,201,500
Aug 13, 202524.0224.5523.9824.5324.332.12%1,728,454
Aug 12, 202523.3324.1022.9324.0223.832.91%2,626,879
Aug 11, 202523.3323.5222.8723.3423.150.04%1,886,789
Aug 8, 202522.4623.3422.4623.3323.143.97%1,934,323
Aug 7, 202522.2822.4621.9422.4422.261.49%1,822,512
Aug 6, 202521.6922.1421.5022.1121.931.84%1,382,637
Aug 5, 202521.5421.7921.5421.7121.540.09%1,576,007
Aug 4, 202521.2621.8121.1221.6921.521.97%1,444,824
Aug 1, 202521.4921.5821.2621.2721.10-0.98%1,610,929
Jul 31, 202521.4321.6421.2921.4821.31-0.19%1,408,483
Jul 30, 202521.3021.5721.2021.5221.351.32%1,143,138
Jul 29, 202521.1821.4721.1121.2421.070.57%1,265,970
Jul 28, 202521.2021.4020.9721.1220.95-0.26%1,221,945
Jul 25, 202521.2321.3021.1121.1821.01-0.21%962,276
Jul 24, 202521.4021.6921.1321.2221.05-0.79%1,042,549
Jul 23, 202521.1221.5320.9421.3921.221.33%876,621
Jul 22, 202521.0221.2720.9121.1120.940.86%1,143,838
Jul 21, 202521.0521.1520.8620.9320.76-0.10%1,272,144
Jul 18, 202521.1821.1820.8620.9520.78-0.57%1,281,897
Jul 17, 202520.9621.1220.8521.0720.900.29%1,414,023
Jul 16, 202520.9521.1420.6221.0120.840.62%2,034,506
Jul 15, 202521.2121.2920.8220.8820.71-1.74%1,701,234
Jul 14, 202521.1221.4721.0121.2521.080.81%1,342,041
Jul 11, 202521.4421.4521.0021.0820.91-1.77%970,075
Jul 10, 202521.4921.7221.4021.4621.29-0.60%1,303,749
Jul 9, 202521.9821.9821.5421.5921.42-1.51%1,257,231
Jul 8, 202522.0022.1121.8221.9221.74-0.36%1,633,544
Jul 7, 202521.9922.2421.8722.0021.82-0.05%1,707,926