NasdaqGS - Delayed Quote USD

Premier, Inc. (PINC)

22.57
+0.04
+(0.18%)
At close: June 13 at 4:00:01 PM EDT
22.57
0.00
(0.00%)
After hours: June 13 at 4:11:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202522.3922.7322.3022.5722.571,337,700
Jun 12, 202522.4922.5822.2922.5322.531,166,500
Jun 11, 202522.9022.9922.3622.5022.501,428,000
Jun 10, 202523.0523.1622.7822.8822.881,504,800
Jun 9, 202522.9323.1622.6923.0823.081,154,600
Jun 6, 202523.1823.2722.8622.9322.93911,600
Jun 5, 202523.1823.3222.9323.1223.121,481,300
Jun 4, 202523.0323.4923.0323.1723.171,395,900
Jun 3, 202522.8423.1722.6323.0623.061,548,800
Jun 2, 202522.9422.9622.5922.8622.861,508,100
May 30, 2025 0.21 Dividend
May 30, 202522.8823.1822.5722.9822.981,544,400
May 29, 202522.8823.0522.7322.9722.763,559,200
May 28, 202523.0323.3822.7222.8922.681,857,200
May 27, 202523.2623.4022.6323.0322.822,150,300
May 23, 202523.2423.2522.9623.0622.851,192,200
May 22, 202523.1123.3022.9523.2022.991,594,500
May 21, 202523.0823.3923.0423.0622.851,305,700
May 20, 202523.1123.3423.0323.1022.891,100,100
May 19, 202523.0023.1922.6223.1122.901,278,600
May 16, 202522.6923.1822.6223.1222.911,417,400
May 15, 202522.6522.8622.4622.7922.581,765,800
May 14, 202522.8022.9222.2522.5222.311,735,900
May 13, 202522.9123.1822.8022.8622.651,399,300
May 12, 202523.1323.2422.9123.0122.801,249,500
May 9, 202523.2623.4223.0523.0722.862,122,800
May 8, 202523.1623.5323.0323.3023.091,405,400
May 7, 202523.0723.1322.5923.1222.912,410,000
May 6, 202521.4923.1421.2422.9422.733,507,700
May 5, 202520.4520.6020.3820.5120.321,557,000
May 2, 202520.5820.6420.3320.4620.271,084,400
May 1, 202520.3720.5420.1320.4120.22715,500
Apr 30, 202520.3920.4520.1020.3520.16776,500
Apr 29, 202520.1920.4120.0820.3920.20784,400
Apr 28, 202520.1020.3819.7520.1920.011,141,800
Apr 25, 202519.9820.1619.6320.0919.91816,100
Apr 24, 202519.8320.0419.7319.9919.81794,500
Apr 23, 202519.7520.0819.6719.7919.611,089,900
Apr 22, 202519.4819.7019.3419.5719.391,088,000
Apr 21, 202519.3219.4219.1319.3219.141,254,000
Apr 17, 202519.5719.5919.1519.3319.15735,500
Apr 16, 202519.6519.6519.2519.3219.14904,700
Apr 15, 202519.5219.6219.2619.4519.271,167,200
Apr 14, 202519.3919.6119.1719.5319.351,432,100
Apr 11, 202519.3119.3918.6919.2119.031,638,300
Apr 10, 202519.6519.6518.9419.2519.072,160,400
Apr 9, 202518.7020.0518.7019.6819.502,283,000
Apr 8, 202519.5119.5218.7518.9418.771,596,600
Apr 7, 202519.0319.7418.7519.1618.981,920,300
Apr 4, 202519.4419.5819.1819.4419.261,261,500
Apr 3, 202519.4519.7219.3119.5419.361,148,200
Apr 2, 202519.3819.6219.2619.5519.37762,500
Apr 1, 202519.2519.5919.0619.4819.30924,500
Mar 31, 202519.0519.3718.8919.2819.101,342,900
Mar 28, 202519.1319.2119.0319.1418.97750,200
Mar 27, 202519.0019.2418.9219.1919.01769,500
Mar 26, 202518.9819.1218.9019.0218.851,053,700
Mar 25, 202519.0619.1618.8218.9518.781,356,800
Mar 24, 202518.8419.1318.7519.0918.921,737,200
Mar 21, 202518.6718.8318.3818.5518.387,307,100
Mar 20, 202518.9018.9418.6318.7118.541,484,600
Mar 19, 202518.5518.8518.3218.8318.661,376,300
Mar 18, 202518.3118.6118.1518.5418.371,358,500
Mar 17, 202518.1818.4318.1718.3118.14960,200
Mar 14, 202517.9718.3317.8418.1617.991,348,000
Mar 13, 202518.1818.3017.8717.9717.811,253,900
Mar 12, 202518.3218.3818.0118.1217.951,571,100
Mar 11, 202518.6318.8218.1418.3418.172,324,100
Mar 10, 202518.1318.9118.1318.5718.401,993,700
Mar 7, 202517.5218.2917.4018.2118.041,678,000
Mar 6, 202517.4017.6417.2317.5517.391,240,200
Mar 5, 202517.5417.7017.2917.4617.301,294,600
Mar 4, 202517.9518.1117.5817.5917.431,330,400
Mar 3, 202518.1818.5917.9017.9317.771,517,800
Feb 28, 2025 0.21 Dividend
Feb 28, 202517.8918.2017.8018.1818.011,639,800
Feb 27, 202518.1818.4017.9518.0417.671,201,200
Feb 26, 202518.0018.4917.8218.2217.842,062,000
Feb 25, 202518.4418.6618.1618.2117.831,786,900
Feb 24, 202518.6218.6618.3618.5118.131,463,300
Feb 21, 202518.8318.9418.5818.6118.231,145,400
Feb 20, 202518.7119.0218.6418.9018.51975,500
Feb 19, 202518.3618.7718.2618.7418.351,295,900
Feb 18, 202518.3618.6118.1418.3217.941,394,600
Feb 14, 202518.0918.1317.6917.7717.40730,800
Feb 13, 202518.0318.1717.8418.0417.67948,400
Feb 12, 202518.4118.5218.0118.0217.651,420,800
Feb 11, 202518.4518.7918.3918.5218.141,131,300
Feb 10, 202518.8018.8718.3318.5718.191,460,200
Feb 7, 202518.9119.0518.6418.7618.371,808,700
Feb 6, 202519.1719.2418.6318.9518.561,768,800
Feb 5, 202518.9719.2618.6019.2118.812,240,700
Feb 4, 202522.6822.6818.7519.1118.713,853,700
Feb 3, 202522.2622.7222.0822.4021.941,238,600
Jan 31, 202522.9523.0122.5222.6622.191,168,700
Jan 30, 202522.8623.1122.7023.0022.52818,500
Jan 29, 202522.9523.0822.6922.8022.33845,700
Jan 28, 202522.9623.1422.8522.9022.43972,600
Jan 27, 202522.3922.9922.3922.9422.47825,300
Jan 24, 202522.1622.4322.0222.3921.93511,700
Jan 23, 202522.0722.3321.9222.2821.82642,300
Jan 22, 202521.9422.0721.6422.0221.56795,600
Jan 21, 202522.4722.7522.0822.0921.631,007,300
Jan 17, 202522.2022.4321.9222.4321.97951,300
Jan 16, 202521.5022.1021.3522.0321.57857,800
Jan 15, 202521.7321.7621.4321.6421.19927,800
Jan 14, 202521.3921.6421.2021.4621.021,307,400
Jan 13, 202520.9421.3620.6421.3320.891,929,600
Jan 10, 202520.9921.0720.5620.8720.442,966,200
Jan 8, 202520.8821.1920.0421.1620.722,315,100
Jan 7, 202521.3321.5220.8421.0920.651,315,600
Jan 6, 202521.5921.7721.1521.2820.841,272,700
Jan 3, 202521.3821.5721.1321.5521.10980,700
Jan 2, 202521.1821.3920.9521.3720.93855,900
Dec 31, 202421.4121.5621.1421.2020.761,466,100
Dec 30, 202421.7221.7320.9521.2020.761,410,800
Dec 27, 202421.7221.9821.6321.8021.35927,900
Dec 26, 202421.3921.7621.3021.7521.30813,100
Dec 24, 202421.3421.5921.2321.5121.07383,800
Dec 23, 202421.7021.8321.3421.3820.94976,200
Dec 20, 202421.6322.0821.5321.7621.315,538,800
Dec 19, 202421.2421.8621.1621.5121.071,115,400
Dec 18, 202421.3521.6921.0921.1320.691,191,400
Dec 17, 202421.7021.9521.0521.1720.731,167,400
Dec 16, 202421.6921.8821.5421.7621.31999,100
Dec 13, 202421.7221.8821.5221.7921.341,099,100
Dec 12, 202421.7221.9221.6321.7021.25733,000
Dec 11, 202421.8321.9621.5621.7521.30810,000
Dec 10, 202421.8521.8721.4621.7721.32557,300
Dec 9, 202421.7221.9121.6321.8321.38697,600
Dec 6, 202422.1222.1521.6021.6121.16549,500
Dec 5, 202422.1922.2121.8921.9721.52579,700
Dec 4, 202422.1922.3222.0422.1421.68616,600
Dec 3, 202422.3622.6721.9322.1921.73637,400
Dec 2, 202422.8923.0422.6822.8322.36983,000
Nov 29, 2024 0.21 Dividend
Nov 29, 202422.9023.0022.7322.9022.43443,200
Nov 27, 202422.9123.2522.7622.9522.27884,900
Nov 26, 202423.1323.1422.6422.7522.08470,300
Nov 25, 202423.0923.5622.9923.1622.471,008,800
Nov 22, 202422.4323.0122.4222.8422.16622,500
Nov 21, 202422.3222.5022.1922.4221.76490,400
Nov 20, 202422.3122.3622.1022.2321.57582,700
Nov 19, 202422.2022.4922.1122.3021.64649,900
Nov 18, 202422.5022.7022.3222.3921.73824,000
Nov 15, 202422.8922.9022.3522.4821.81684,300
Nov 14, 202423.1223.2822.6622.7522.08686,400
Nov 13, 202423.0123.3323.0023.1322.44669,300
Nov 12, 202423.1523.2722.8722.9722.29877,100
Nov 11, 202423.0223.2522.8123.1022.42837,700
Nov 8, 202423.2023.3022.8222.8822.201,162,800
Nov 7, 202423.0023.3822.9023.0822.401,232,800
Nov 6, 202423.0023.4322.6523.3422.651,825,100
Nov 5, 202420.6022.9820.4322.6722.002,539,300
Nov 4, 202420.2920.4019.9020.0119.421,070,300
Nov 1, 202420.3020.4720.2020.2819.68937,700
Oct 31, 202420.3120.5020.1420.1519.55715,400
Oct 30, 202420.1620.5720.1420.2819.68774,600
Oct 29, 202420.1120.2520.0420.1619.56613,900
Oct 28, 202419.9320.2019.8020.1119.51539,000
Oct 25, 202419.9120.0319.7519.7619.17510,100
Oct 24, 202419.9920.1819.8019.8519.26538,000
Oct 23, 202420.0320.0919.6919.8919.30853,000
Oct 22, 202419.8620.0719.6820.0119.42680,700
Oct 21, 202420.2620.3319.8419.8719.28905,000
Oct 18, 202419.9420.2819.8920.2619.66602,200
Oct 17, 202419.7220.0319.5419.9919.40604,900
Oct 16, 202419.4119.8019.4119.7519.16507,300
Oct 15, 202419.3119.6219.2119.3718.80566,300
Oct 14, 202419.4119.5019.2619.3718.80461,300
Oct 11, 202419.2119.4319.1519.3518.78476,300
Oct 10, 202419.2919.3319.0819.1118.54629,200
Oct 9, 202419.0519.3719.0019.2718.70588,100
Oct 8, 202419.0919.2818.9819.0918.52650,000
Oct 7, 202419.0919.3019.0019.0818.51789,400
Oct 4, 202419.1819.2619.1119.1918.62578,900
Oct 3, 202419.2819.3619.0519.1018.53807,200
Oct 2, 202419.3219.5819.1619.3918.82769,400
Oct 1, 202419.9920.0819.2919.3218.751,288,400
Sep 30, 202419.9920.1019.8520.0019.41645,200
Sep 27, 202419.9520.2519.9019.9919.40712,500
Sep 26, 202419.1419.8719.1419.8519.26964,000
Sep 25, 202419.6519.6919.0719.1318.561,023,600
Sep 24, 202419.8720.0619.5819.5919.01983,700
Sep 23, 202420.0420.2119.8019.8919.301,174,000
Sep 20, 202420.3520.4319.8719.8919.304,382,500
Sep 19, 202420.6820.6820.2620.3519.751,224,200
Sep 18, 202420.4120.8120.3320.4819.871,000,900
Sep 17, 202420.7620.8620.4120.5319.92865,400
Sep 16, 202420.3920.7620.2020.7620.14766,500
Sep 13, 202419.8320.3119.6720.2919.69716,900
Sep 12, 202419.6119.7719.4819.7619.17649,600
Sep 11, 202419.7719.7719.5019.5919.01714,600
Sep 10, 202419.7420.0819.7319.8619.271,122,000
Sep 9, 202420.4120.4119.4219.7019.121,319,100
Sep 6, 202420.5120.8920.3520.4419.831,125,100
Sep 5, 202420.7820.8620.2620.4619.851,135,900
Sep 4, 202420.7021.0420.6520.7420.131,100,100
Sep 3, 202420.2820.6920.2820.6620.052,074,300
Aug 30, 2024 0.21 Dividend
Aug 30, 202420.1520.4120.1120.3719.771,556,500
Aug 29, 202419.9920.3219.8320.2019.401,231,600
Aug 28, 202419.7419.9419.6519.8519.061,180,000
Aug 27, 202419.9920.1219.7119.7919.001,338,000
Aug 26, 202419.9620.1619.9220.0219.22925,400
Aug 23, 202420.0820.6920.0820.5019.69926,500
Aug 22, 202420.1320.4320.0020.0719.271,731,500
Aug 21, 202420.0020.3419.9120.1019.301,377,300
Aug 20, 202419.0920.3918.6020.2319.432,100,100
Aug 19, 202420.2020.3419.9920.0219.221,284,800
Aug 16, 202419.9520.2519.9420.1319.33971,500
Aug 15, 202419.9020.0619.8020.0119.22508,900
Aug 14, 202419.9820.0319.6619.6618.88528,200
Aug 13, 202419.6020.1019.5820.0019.211,029,600
Aug 12, 202419.9720.0519.4319.5118.73846,700
Aug 9, 202420.0420.0919.9019.9819.19625,800
Aug 8, 202419.5120.0119.3519.9519.16687,400
Aug 7, 202419.7820.0519.5119.5318.751,001,800
Aug 6, 202419.8920.1119.6319.7718.98990,600
Aug 5, 202420.4620.4619.8119.9019.11780,900
Aug 2, 202420.7920.8520.4420.6819.861,001,300
Aug 1, 202420.9121.1020.7720.9720.14837,600
Jul 31, 202421.3021.3020.9220.9820.15768,800
Jul 30, 202420.8421.3320.8221.3120.46548,400
Jul 29, 202420.7021.0320.6020.8520.02566,900
Jul 26, 202420.5020.7920.5020.7919.96606,300
Jul 25, 202420.2020.7820.1120.4019.59681,000
Jul 24, 202419.9120.2219.8220.2119.41836,100
Jul 23, 202419.6219.9919.5219.8719.08737,300
Jul 22, 202419.5419.8119.4819.7018.92710,100
Jul 19, 202419.5919.5919.3419.5718.79719,500
Jul 18, 202419.7720.0219.4919.5118.73891,800
Jul 17, 202419.1519.8419.1519.7818.99861,900
Jul 16, 202418.6419.2018.5819.1818.42820,700
Jul 15, 202418.8218.9218.5318.5517.81747,000
Jul 12, 202419.0019.0418.7118.7818.03735,500
Jul 11, 202418.5618.8518.4918.8518.101,289,700
Jul 10, 202418.5818.5818.3418.4017.67981,900
Jul 9, 202418.3618.5718.3218.4917.761,669,900
Jul 8, 202418.5018.5018.3318.4017.671,069,900
Jul 5, 202418.3218.4118.2218.3817.651,636,500
Jul 3, 202418.5018.5118.3218.3717.64881,100
Jul 2, 202418.6318.6718.4918.5017.771,122,300
Jul 1, 202418.6819.0018.5118.5817.841,346,900
Jun 28, 202418.4718.6818.3618.6717.931,496,400
Jun 27, 202418.5018.5018.2618.3717.641,199,700
Jun 26, 202418.4218.5118.2918.5017.771,197,100
Jun 25, 202418.5918.6518.4418.4717.741,607,100
Jun 24, 202418.5618.7518.5318.5917.851,620,800
Jun 21, 202418.3118.6518.2418.6017.8613,905,600
Jun 20, 202418.0818.3218.0818.2617.531,682,100
Jun 18, 202418.0918.3018.0318.1817.461,559,700
Jun 17, 202418.2818.2817.9518.1017.381,411,300
Jun 14, 202418.4118.4318.1318.3817.651,415,300

Related Tickers

HSTM HealthStream, Inc.
27.25
-0.73%
 
OMCL Omnicell, Inc.
29.25
-2.30%
 
PRVA Privia Health Group, Inc.
22.65
-0.22%
 
EVH Evolent Health, Inc.
8.27
-2.13%
 
VSEE VSee Health, Inc.
1.0100
-9.42%
 
WEAV Weave Communications, Inc.
8.53
-6.16%
 
PHR Phreesia, Inc.
25.99
-2.37%
 
TBRG TruBridge, Inc.
23.07
-2.94%
 
CERT Certara, Inc.
11.01
-1.52%
 
NRC National Research Corporation
16.04
+0.06%