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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 22.39 | 22.73 | 22.30 | 22.57 | 22.57 | 1,337,700 |
Jun 12, 2025 | 22.49 | 22.58 | 22.29 | 22.53 | 22.53 | 1,166,500 |
Jun 11, 2025 | 22.90 | 22.99 | 22.36 | 22.50 | 22.50 | 1,428,000 |
Jun 10, 2025 | 23.05 | 23.16 | 22.78 | 22.88 | 22.88 | 1,504,800 |
Jun 9, 2025 | 22.93 | 23.16 | 22.69 | 23.08 | 23.08 | 1,154,600 |
Jun 6, 2025 | 23.18 | 23.27 | 22.86 | 22.93 | 22.93 | 911,600 |
Jun 5, 2025 | 23.18 | 23.32 | 22.93 | 23.12 | 23.12 | 1,481,300 |
Jun 4, 2025 | 23.03 | 23.49 | 23.03 | 23.17 | 23.17 | 1,395,900 |
Jun 3, 2025 | 22.84 | 23.17 | 22.63 | 23.06 | 23.06 | 1,548,800 |
Jun 2, 2025 | 22.94 | 22.96 | 22.59 | 22.86 | 22.86 | 1,508,100 |
May 30, 2025 | 0.21 Dividend | |||||
May 30, 2025 | 22.88 | 23.18 | 22.57 | 22.98 | 22.98 | 1,544,400 |
May 29, 2025 | 22.88 | 23.05 | 22.73 | 22.97 | 22.76 | 3,559,200 |
May 28, 2025 | 23.03 | 23.38 | 22.72 | 22.89 | 22.68 | 1,857,200 |
May 27, 2025 | 23.26 | 23.40 | 22.63 | 23.03 | 22.82 | 2,150,300 |
May 23, 2025 | 23.24 | 23.25 | 22.96 | 23.06 | 22.85 | 1,192,200 |
May 22, 2025 | 23.11 | 23.30 | 22.95 | 23.20 | 22.99 | 1,594,500 |
May 21, 2025 | 23.08 | 23.39 | 23.04 | 23.06 | 22.85 | 1,305,700 |
May 20, 2025 | 23.11 | 23.34 | 23.03 | 23.10 | 22.89 | 1,100,100 |
May 19, 2025 | 23.00 | 23.19 | 22.62 | 23.11 | 22.90 | 1,278,600 |
May 16, 2025 | 22.69 | 23.18 | 22.62 | 23.12 | 22.91 | 1,417,400 |
May 15, 2025 | 22.65 | 22.86 | 22.46 | 22.79 | 22.58 | 1,765,800 |
May 14, 2025 | 22.80 | 22.92 | 22.25 | 22.52 | 22.31 | 1,735,900 |
May 13, 2025 | 22.91 | 23.18 | 22.80 | 22.86 | 22.65 | 1,399,300 |
May 12, 2025 | 23.13 | 23.24 | 22.91 | 23.01 | 22.80 | 1,249,500 |
May 9, 2025 | 23.26 | 23.42 | 23.05 | 23.07 | 22.86 | 2,122,800 |
May 8, 2025 | 23.16 | 23.53 | 23.03 | 23.30 | 23.09 | 1,405,400 |
May 7, 2025 | 23.07 | 23.13 | 22.59 | 23.12 | 22.91 | 2,410,000 |
May 6, 2025 | 21.49 | 23.14 | 21.24 | 22.94 | 22.73 | 3,507,700 |
May 5, 2025 | 20.45 | 20.60 | 20.38 | 20.51 | 20.32 | 1,557,000 |
May 2, 2025 | 20.58 | 20.64 | 20.33 | 20.46 | 20.27 | 1,084,400 |
May 1, 2025 | 20.37 | 20.54 | 20.13 | 20.41 | 20.22 | 715,500 |
Apr 30, 2025 | 20.39 | 20.45 | 20.10 | 20.35 | 20.16 | 776,500 |
Apr 29, 2025 | 20.19 | 20.41 | 20.08 | 20.39 | 20.20 | 784,400 |
Apr 28, 2025 | 20.10 | 20.38 | 19.75 | 20.19 | 20.01 | 1,141,800 |
Apr 25, 2025 | 19.98 | 20.16 | 19.63 | 20.09 | 19.91 | 816,100 |
Apr 24, 2025 | 19.83 | 20.04 | 19.73 | 19.99 | 19.81 | 794,500 |
Apr 23, 2025 | 19.75 | 20.08 | 19.67 | 19.79 | 19.61 | 1,089,900 |
Apr 22, 2025 | 19.48 | 19.70 | 19.34 | 19.57 | 19.39 | 1,088,000 |
Apr 21, 2025 | 19.32 | 19.42 | 19.13 | 19.32 | 19.14 | 1,254,000 |
Apr 17, 2025 | 19.57 | 19.59 | 19.15 | 19.33 | 19.15 | 735,500 |
Apr 16, 2025 | 19.65 | 19.65 | 19.25 | 19.32 | 19.14 | 904,700 |
Apr 15, 2025 | 19.52 | 19.62 | 19.26 | 19.45 | 19.27 | 1,167,200 |
Apr 14, 2025 | 19.39 | 19.61 | 19.17 | 19.53 | 19.35 | 1,432,100 |
Apr 11, 2025 | 19.31 | 19.39 | 18.69 | 19.21 | 19.03 | 1,638,300 |
Apr 10, 2025 | 19.65 | 19.65 | 18.94 | 19.25 | 19.07 | 2,160,400 |
Apr 9, 2025 | 18.70 | 20.05 | 18.70 | 19.68 | 19.50 | 2,283,000 |
Apr 8, 2025 | 19.51 | 19.52 | 18.75 | 18.94 | 18.77 | 1,596,600 |
Apr 7, 2025 | 19.03 | 19.74 | 18.75 | 19.16 | 18.98 | 1,920,300 |
Apr 4, 2025 | 19.44 | 19.58 | 19.18 | 19.44 | 19.26 | 1,261,500 |
Apr 3, 2025 | 19.45 | 19.72 | 19.31 | 19.54 | 19.36 | 1,148,200 |
Apr 2, 2025 | 19.38 | 19.62 | 19.26 | 19.55 | 19.37 | 762,500 |
Apr 1, 2025 | 19.25 | 19.59 | 19.06 | 19.48 | 19.30 | 924,500 |
Mar 31, 2025 | 19.05 | 19.37 | 18.89 | 19.28 | 19.10 | 1,342,900 |
Mar 28, 2025 | 19.13 | 19.21 | 19.03 | 19.14 | 18.97 | 750,200 |
Mar 27, 2025 | 19.00 | 19.24 | 18.92 | 19.19 | 19.01 | 769,500 |
Mar 26, 2025 | 18.98 | 19.12 | 18.90 | 19.02 | 18.85 | 1,053,700 |
Mar 25, 2025 | 19.06 | 19.16 | 18.82 | 18.95 | 18.78 | 1,356,800 |
Mar 24, 2025 | 18.84 | 19.13 | 18.75 | 19.09 | 18.92 | 1,737,200 |
Mar 21, 2025 | 18.67 | 18.83 | 18.38 | 18.55 | 18.38 | 7,307,100 |
Mar 20, 2025 | 18.90 | 18.94 | 18.63 | 18.71 | 18.54 | 1,484,600 |
Mar 19, 2025 | 18.55 | 18.85 | 18.32 | 18.83 | 18.66 | 1,376,300 |
Mar 18, 2025 | 18.31 | 18.61 | 18.15 | 18.54 | 18.37 | 1,358,500 |
Mar 17, 2025 | 18.18 | 18.43 | 18.17 | 18.31 | 18.14 | 960,200 |
Mar 14, 2025 | 17.97 | 18.33 | 17.84 | 18.16 | 17.99 | 1,348,000 |
Mar 13, 2025 | 18.18 | 18.30 | 17.87 | 17.97 | 17.81 | 1,253,900 |
Mar 12, 2025 | 18.32 | 18.38 | 18.01 | 18.12 | 17.95 | 1,571,100 |
Mar 11, 2025 | 18.63 | 18.82 | 18.14 | 18.34 | 18.17 | 2,324,100 |
Mar 10, 2025 | 18.13 | 18.91 | 18.13 | 18.57 | 18.40 | 1,993,700 |
Mar 7, 2025 | 17.52 | 18.29 | 17.40 | 18.21 | 18.04 | 1,678,000 |
Mar 6, 2025 | 17.40 | 17.64 | 17.23 | 17.55 | 17.39 | 1,240,200 |
Mar 5, 2025 | 17.54 | 17.70 | 17.29 | 17.46 | 17.30 | 1,294,600 |
Mar 4, 2025 | 17.95 | 18.11 | 17.58 | 17.59 | 17.43 | 1,330,400 |
Mar 3, 2025 | 18.18 | 18.59 | 17.90 | 17.93 | 17.77 | 1,517,800 |
Feb 28, 2025 | 0.21 Dividend | |||||
Feb 28, 2025 | 17.89 | 18.20 | 17.80 | 18.18 | 18.01 | 1,639,800 |
Feb 27, 2025 | 18.18 | 18.40 | 17.95 | 18.04 | 17.67 | 1,201,200 |
Feb 26, 2025 | 18.00 | 18.49 | 17.82 | 18.22 | 17.84 | 2,062,000 |
Feb 25, 2025 | 18.44 | 18.66 | 18.16 | 18.21 | 17.83 | 1,786,900 |
Feb 24, 2025 | 18.62 | 18.66 | 18.36 | 18.51 | 18.13 | 1,463,300 |
Feb 21, 2025 | 18.83 | 18.94 | 18.58 | 18.61 | 18.23 | 1,145,400 |
Feb 20, 2025 | 18.71 | 19.02 | 18.64 | 18.90 | 18.51 | 975,500 |
Feb 19, 2025 | 18.36 | 18.77 | 18.26 | 18.74 | 18.35 | 1,295,900 |
Feb 18, 2025 | 18.36 | 18.61 | 18.14 | 18.32 | 17.94 | 1,394,600 |
Feb 14, 2025 | 18.09 | 18.13 | 17.69 | 17.77 | 17.40 | 730,800 |
Feb 13, 2025 | 18.03 | 18.17 | 17.84 | 18.04 | 17.67 | 948,400 |
Feb 12, 2025 | 18.41 | 18.52 | 18.01 | 18.02 | 17.65 | 1,420,800 |
Feb 11, 2025 | 18.45 | 18.79 | 18.39 | 18.52 | 18.14 | 1,131,300 |
Feb 10, 2025 | 18.80 | 18.87 | 18.33 | 18.57 | 18.19 | 1,460,200 |
Feb 7, 2025 | 18.91 | 19.05 | 18.64 | 18.76 | 18.37 | 1,808,700 |
Feb 6, 2025 | 19.17 | 19.24 | 18.63 | 18.95 | 18.56 | 1,768,800 |
Feb 5, 2025 | 18.97 | 19.26 | 18.60 | 19.21 | 18.81 | 2,240,700 |
Feb 4, 2025 | 22.68 | 22.68 | 18.75 | 19.11 | 18.71 | 3,853,700 |
Feb 3, 2025 | 22.26 | 22.72 | 22.08 | 22.40 | 21.94 | 1,238,600 |
Jan 31, 2025 | 22.95 | 23.01 | 22.52 | 22.66 | 22.19 | 1,168,700 |
Jan 30, 2025 | 22.86 | 23.11 | 22.70 | 23.00 | 22.52 | 818,500 |
Jan 29, 2025 | 22.95 | 23.08 | 22.69 | 22.80 | 22.33 | 845,700 |
Jan 28, 2025 | 22.96 | 23.14 | 22.85 | 22.90 | 22.43 | 972,600 |
Jan 27, 2025 | 22.39 | 22.99 | 22.39 | 22.94 | 22.47 | 825,300 |
Jan 24, 2025 | 22.16 | 22.43 | 22.02 | 22.39 | 21.93 | 511,700 |
Jan 23, 2025 | 22.07 | 22.33 | 21.92 | 22.28 | 21.82 | 642,300 |
Jan 22, 2025 | 21.94 | 22.07 | 21.64 | 22.02 | 21.56 | 795,600 |
Jan 21, 2025 | 22.47 | 22.75 | 22.08 | 22.09 | 21.63 | 1,007,300 |
Jan 17, 2025 | 22.20 | 22.43 | 21.92 | 22.43 | 21.97 | 951,300 |
Jan 16, 2025 | 21.50 | 22.10 | 21.35 | 22.03 | 21.57 | 857,800 |
Jan 15, 2025 | 21.73 | 21.76 | 21.43 | 21.64 | 21.19 | 927,800 |
Jan 14, 2025 | 21.39 | 21.64 | 21.20 | 21.46 | 21.02 | 1,307,400 |
Jan 13, 2025 | 20.94 | 21.36 | 20.64 | 21.33 | 20.89 | 1,929,600 |
Jan 10, 2025 | 20.99 | 21.07 | 20.56 | 20.87 | 20.44 | 2,966,200 |
Jan 8, 2025 | 20.88 | 21.19 | 20.04 | 21.16 | 20.72 | 2,315,100 |
Jan 7, 2025 | 21.33 | 21.52 | 20.84 | 21.09 | 20.65 | 1,315,600 |
Jan 6, 2025 | 21.59 | 21.77 | 21.15 | 21.28 | 20.84 | 1,272,700 |
Jan 3, 2025 | 21.38 | 21.57 | 21.13 | 21.55 | 21.10 | 980,700 |
Jan 2, 2025 | 21.18 | 21.39 | 20.95 | 21.37 | 20.93 | 855,900 |
Dec 31, 2024 | 21.41 | 21.56 | 21.14 | 21.20 | 20.76 | 1,466,100 |
Dec 30, 2024 | 21.72 | 21.73 | 20.95 | 21.20 | 20.76 | 1,410,800 |
Dec 27, 2024 | 21.72 | 21.98 | 21.63 | 21.80 | 21.35 | 927,900 |
Dec 26, 2024 | 21.39 | 21.76 | 21.30 | 21.75 | 21.30 | 813,100 |
Dec 24, 2024 | 21.34 | 21.59 | 21.23 | 21.51 | 21.07 | 383,800 |
Dec 23, 2024 | 21.70 | 21.83 | 21.34 | 21.38 | 20.94 | 976,200 |
Dec 20, 2024 | 21.63 | 22.08 | 21.53 | 21.76 | 21.31 | 5,538,800 |
Dec 19, 2024 | 21.24 | 21.86 | 21.16 | 21.51 | 21.07 | 1,115,400 |
Dec 18, 2024 | 21.35 | 21.69 | 21.09 | 21.13 | 20.69 | 1,191,400 |
Dec 17, 2024 | 21.70 | 21.95 | 21.05 | 21.17 | 20.73 | 1,167,400 |
Dec 16, 2024 | 21.69 | 21.88 | 21.54 | 21.76 | 21.31 | 999,100 |
Dec 13, 2024 | 21.72 | 21.88 | 21.52 | 21.79 | 21.34 | 1,099,100 |
Dec 12, 2024 | 21.72 | 21.92 | 21.63 | 21.70 | 21.25 | 733,000 |
Dec 11, 2024 | 21.83 | 21.96 | 21.56 | 21.75 | 21.30 | 810,000 |
Dec 10, 2024 | 21.85 | 21.87 | 21.46 | 21.77 | 21.32 | 557,300 |
Dec 9, 2024 | 21.72 | 21.91 | 21.63 | 21.83 | 21.38 | 697,600 |
Dec 6, 2024 | 22.12 | 22.15 | 21.60 | 21.61 | 21.16 | 549,500 |
Dec 5, 2024 | 22.19 | 22.21 | 21.89 | 21.97 | 21.52 | 579,700 |
Dec 4, 2024 | 22.19 | 22.32 | 22.04 | 22.14 | 21.68 | 616,600 |
Dec 3, 2024 | 22.36 | 22.67 | 21.93 | 22.19 | 21.73 | 637,400 |
Dec 2, 2024 | 22.89 | 23.04 | 22.68 | 22.83 | 22.36 | 983,000 |
Nov 29, 2024 | 0.21 Dividend | |||||
Nov 29, 2024 | 22.90 | 23.00 | 22.73 | 22.90 | 22.43 | 443,200 |
Nov 27, 2024 | 22.91 | 23.25 | 22.76 | 22.95 | 22.27 | 884,900 |
Nov 26, 2024 | 23.13 | 23.14 | 22.64 | 22.75 | 22.08 | 470,300 |
Nov 25, 2024 | 23.09 | 23.56 | 22.99 | 23.16 | 22.47 | 1,008,800 |
Nov 22, 2024 | 22.43 | 23.01 | 22.42 | 22.84 | 22.16 | 622,500 |
Nov 21, 2024 | 22.32 | 22.50 | 22.19 | 22.42 | 21.76 | 490,400 |
Nov 20, 2024 | 22.31 | 22.36 | 22.10 | 22.23 | 21.57 | 582,700 |
Nov 19, 2024 | 22.20 | 22.49 | 22.11 | 22.30 | 21.64 | 649,900 |
Nov 18, 2024 | 22.50 | 22.70 | 22.32 | 22.39 | 21.73 | 824,000 |
Nov 15, 2024 | 22.89 | 22.90 | 22.35 | 22.48 | 21.81 | 684,300 |
Nov 14, 2024 | 23.12 | 23.28 | 22.66 | 22.75 | 22.08 | 686,400 |
Nov 13, 2024 | 23.01 | 23.33 | 23.00 | 23.13 | 22.44 | 669,300 |
Nov 12, 2024 | 23.15 | 23.27 | 22.87 | 22.97 | 22.29 | 877,100 |
Nov 11, 2024 | 23.02 | 23.25 | 22.81 | 23.10 | 22.42 | 837,700 |
Nov 8, 2024 | 23.20 | 23.30 | 22.82 | 22.88 | 22.20 | 1,162,800 |
Nov 7, 2024 | 23.00 | 23.38 | 22.90 | 23.08 | 22.40 | 1,232,800 |
Nov 6, 2024 | 23.00 | 23.43 | 22.65 | 23.34 | 22.65 | 1,825,100 |
Nov 5, 2024 | 20.60 | 22.98 | 20.43 | 22.67 | 22.00 | 2,539,300 |
Nov 4, 2024 | 20.29 | 20.40 | 19.90 | 20.01 | 19.42 | 1,070,300 |
Nov 1, 2024 | 20.30 | 20.47 | 20.20 | 20.28 | 19.68 | 937,700 |
Oct 31, 2024 | 20.31 | 20.50 | 20.14 | 20.15 | 19.55 | 715,400 |
Oct 30, 2024 | 20.16 | 20.57 | 20.14 | 20.28 | 19.68 | 774,600 |
Oct 29, 2024 | 20.11 | 20.25 | 20.04 | 20.16 | 19.56 | 613,900 |
Oct 28, 2024 | 19.93 | 20.20 | 19.80 | 20.11 | 19.51 | 539,000 |
Oct 25, 2024 | 19.91 | 20.03 | 19.75 | 19.76 | 19.17 | 510,100 |
Oct 24, 2024 | 19.99 | 20.18 | 19.80 | 19.85 | 19.26 | 538,000 |
Oct 23, 2024 | 20.03 | 20.09 | 19.69 | 19.89 | 19.30 | 853,000 |
Oct 22, 2024 | 19.86 | 20.07 | 19.68 | 20.01 | 19.42 | 680,700 |
Oct 21, 2024 | 20.26 | 20.33 | 19.84 | 19.87 | 19.28 | 905,000 |
Oct 18, 2024 | 19.94 | 20.28 | 19.89 | 20.26 | 19.66 | 602,200 |
Oct 17, 2024 | 19.72 | 20.03 | 19.54 | 19.99 | 19.40 | 604,900 |
Oct 16, 2024 | 19.41 | 19.80 | 19.41 | 19.75 | 19.16 | 507,300 |
Oct 15, 2024 | 19.31 | 19.62 | 19.21 | 19.37 | 18.80 | 566,300 |
Oct 14, 2024 | 19.41 | 19.50 | 19.26 | 19.37 | 18.80 | 461,300 |
Oct 11, 2024 | 19.21 | 19.43 | 19.15 | 19.35 | 18.78 | 476,300 |
Oct 10, 2024 | 19.29 | 19.33 | 19.08 | 19.11 | 18.54 | 629,200 |
Oct 9, 2024 | 19.05 | 19.37 | 19.00 | 19.27 | 18.70 | 588,100 |
Oct 8, 2024 | 19.09 | 19.28 | 18.98 | 19.09 | 18.52 | 650,000 |
Oct 7, 2024 | 19.09 | 19.30 | 19.00 | 19.08 | 18.51 | 789,400 |
Oct 4, 2024 | 19.18 | 19.26 | 19.11 | 19.19 | 18.62 | 578,900 |
Oct 3, 2024 | 19.28 | 19.36 | 19.05 | 19.10 | 18.53 | 807,200 |
Oct 2, 2024 | 19.32 | 19.58 | 19.16 | 19.39 | 18.82 | 769,400 |
Oct 1, 2024 | 19.99 | 20.08 | 19.29 | 19.32 | 18.75 | 1,288,400 |
Sep 30, 2024 | 19.99 | 20.10 | 19.85 | 20.00 | 19.41 | 645,200 |
Sep 27, 2024 | 19.95 | 20.25 | 19.90 | 19.99 | 19.40 | 712,500 |
Sep 26, 2024 | 19.14 | 19.87 | 19.14 | 19.85 | 19.26 | 964,000 |
Sep 25, 2024 | 19.65 | 19.69 | 19.07 | 19.13 | 18.56 | 1,023,600 |
Sep 24, 2024 | 19.87 | 20.06 | 19.58 | 19.59 | 19.01 | 983,700 |
Sep 23, 2024 | 20.04 | 20.21 | 19.80 | 19.89 | 19.30 | 1,174,000 |
Sep 20, 2024 | 20.35 | 20.43 | 19.87 | 19.89 | 19.30 | 4,382,500 |
Sep 19, 2024 | 20.68 | 20.68 | 20.26 | 20.35 | 19.75 | 1,224,200 |
Sep 18, 2024 | 20.41 | 20.81 | 20.33 | 20.48 | 19.87 | 1,000,900 |
Sep 17, 2024 | 20.76 | 20.86 | 20.41 | 20.53 | 19.92 | 865,400 |
Sep 16, 2024 | 20.39 | 20.76 | 20.20 | 20.76 | 20.14 | 766,500 |
Sep 13, 2024 | 19.83 | 20.31 | 19.67 | 20.29 | 19.69 | 716,900 |
Sep 12, 2024 | 19.61 | 19.77 | 19.48 | 19.76 | 19.17 | 649,600 |
Sep 11, 2024 | 19.77 | 19.77 | 19.50 | 19.59 | 19.01 | 714,600 |
Sep 10, 2024 | 19.74 | 20.08 | 19.73 | 19.86 | 19.27 | 1,122,000 |
Sep 9, 2024 | 20.41 | 20.41 | 19.42 | 19.70 | 19.12 | 1,319,100 |
Sep 6, 2024 | 20.51 | 20.89 | 20.35 | 20.44 | 19.83 | 1,125,100 |
Sep 5, 2024 | 20.78 | 20.86 | 20.26 | 20.46 | 19.85 | 1,135,900 |
Sep 4, 2024 | 20.70 | 21.04 | 20.65 | 20.74 | 20.13 | 1,100,100 |
Sep 3, 2024 | 20.28 | 20.69 | 20.28 | 20.66 | 20.05 | 2,074,300 |
Aug 30, 2024 | 0.21 Dividend | |||||
Aug 30, 2024 | 20.15 | 20.41 | 20.11 | 20.37 | 19.77 | 1,556,500 |
Aug 29, 2024 | 19.99 | 20.32 | 19.83 | 20.20 | 19.40 | 1,231,600 |
Aug 28, 2024 | 19.74 | 19.94 | 19.65 | 19.85 | 19.06 | 1,180,000 |
Aug 27, 2024 | 19.99 | 20.12 | 19.71 | 19.79 | 19.00 | 1,338,000 |
Aug 26, 2024 | 19.96 | 20.16 | 19.92 | 20.02 | 19.22 | 925,400 |
Aug 23, 2024 | 20.08 | 20.69 | 20.08 | 20.50 | 19.69 | 926,500 |
Aug 22, 2024 | 20.13 | 20.43 | 20.00 | 20.07 | 19.27 | 1,731,500 |
Aug 21, 2024 | 20.00 | 20.34 | 19.91 | 20.10 | 19.30 | 1,377,300 |
Aug 20, 2024 | 19.09 | 20.39 | 18.60 | 20.23 | 19.43 | 2,100,100 |
Aug 19, 2024 | 20.20 | 20.34 | 19.99 | 20.02 | 19.22 | 1,284,800 |
Aug 16, 2024 | 19.95 | 20.25 | 19.94 | 20.13 | 19.33 | 971,500 |
Aug 15, 2024 | 19.90 | 20.06 | 19.80 | 20.01 | 19.22 | 508,900 |
Aug 14, 2024 | 19.98 | 20.03 | 19.66 | 19.66 | 18.88 | 528,200 |
Aug 13, 2024 | 19.60 | 20.10 | 19.58 | 20.00 | 19.21 | 1,029,600 |
Aug 12, 2024 | 19.97 | 20.05 | 19.43 | 19.51 | 18.73 | 846,700 |
Aug 9, 2024 | 20.04 | 20.09 | 19.90 | 19.98 | 19.19 | 625,800 |
Aug 8, 2024 | 19.51 | 20.01 | 19.35 | 19.95 | 19.16 | 687,400 |
Aug 7, 2024 | 19.78 | 20.05 | 19.51 | 19.53 | 18.75 | 1,001,800 |
Aug 6, 2024 | 19.89 | 20.11 | 19.63 | 19.77 | 18.98 | 990,600 |
Aug 5, 2024 | 20.46 | 20.46 | 19.81 | 19.90 | 19.11 | 780,900 |
Aug 2, 2024 | 20.79 | 20.85 | 20.44 | 20.68 | 19.86 | 1,001,300 |
Aug 1, 2024 | 20.91 | 21.10 | 20.77 | 20.97 | 20.14 | 837,600 |
Jul 31, 2024 | 21.30 | 21.30 | 20.92 | 20.98 | 20.15 | 768,800 |
Jul 30, 2024 | 20.84 | 21.33 | 20.82 | 21.31 | 20.46 | 548,400 |
Jul 29, 2024 | 20.70 | 21.03 | 20.60 | 20.85 | 20.02 | 566,900 |
Jul 26, 2024 | 20.50 | 20.79 | 20.50 | 20.79 | 19.96 | 606,300 |
Jul 25, 2024 | 20.20 | 20.78 | 20.11 | 20.40 | 19.59 | 681,000 |
Jul 24, 2024 | 19.91 | 20.22 | 19.82 | 20.21 | 19.41 | 836,100 |
Jul 23, 2024 | 19.62 | 19.99 | 19.52 | 19.87 | 19.08 | 737,300 |
Jul 22, 2024 | 19.54 | 19.81 | 19.48 | 19.70 | 18.92 | 710,100 |
Jul 19, 2024 | 19.59 | 19.59 | 19.34 | 19.57 | 18.79 | 719,500 |
Jul 18, 2024 | 19.77 | 20.02 | 19.49 | 19.51 | 18.73 | 891,800 |
Jul 17, 2024 | 19.15 | 19.84 | 19.15 | 19.78 | 18.99 | 861,900 |
Jul 16, 2024 | 18.64 | 19.20 | 18.58 | 19.18 | 18.42 | 820,700 |
Jul 15, 2024 | 18.82 | 18.92 | 18.53 | 18.55 | 17.81 | 747,000 |
Jul 12, 2024 | 19.00 | 19.04 | 18.71 | 18.78 | 18.03 | 735,500 |
Jul 11, 2024 | 18.56 | 18.85 | 18.49 | 18.85 | 18.10 | 1,289,700 |
Jul 10, 2024 | 18.58 | 18.58 | 18.34 | 18.40 | 17.67 | 981,900 |
Jul 9, 2024 | 18.36 | 18.57 | 18.32 | 18.49 | 17.76 | 1,669,900 |
Jul 8, 2024 | 18.50 | 18.50 | 18.33 | 18.40 | 17.67 | 1,069,900 |
Jul 5, 2024 | 18.32 | 18.41 | 18.22 | 18.38 | 17.65 | 1,636,500 |
Jul 3, 2024 | 18.50 | 18.51 | 18.32 | 18.37 | 17.64 | 881,100 |
Jul 2, 2024 | 18.63 | 18.67 | 18.49 | 18.50 | 17.77 | 1,122,300 |
Jul 1, 2024 | 18.68 | 19.00 | 18.51 | 18.58 | 17.84 | 1,346,900 |
Jun 28, 2024 | 18.47 | 18.68 | 18.36 | 18.67 | 17.93 | 1,496,400 |
Jun 27, 2024 | 18.50 | 18.50 | 18.26 | 18.37 | 17.64 | 1,199,700 |
Jun 26, 2024 | 18.42 | 18.51 | 18.29 | 18.50 | 17.77 | 1,197,100 |
Jun 25, 2024 | 18.59 | 18.65 | 18.44 | 18.47 | 17.74 | 1,607,100 |
Jun 24, 2024 | 18.56 | 18.75 | 18.53 | 18.59 | 17.85 | 1,620,800 |
Jun 21, 2024 | 18.31 | 18.65 | 18.24 | 18.60 | 17.86 | 13,905,600 |
Jun 20, 2024 | 18.08 | 18.32 | 18.08 | 18.26 | 17.53 | 1,682,100 |
Jun 18, 2024 | 18.09 | 18.30 | 18.03 | 18.18 | 17.46 | 1,559,700 |
Jun 17, 2024 | 18.28 | 18.28 | 17.95 | 18.10 | 17.38 | 1,411,300 |
Jun 14, 2024 | 18.41 | 18.43 | 18.13 | 18.38 | 17.65 | 1,415,300 |
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%