Dark

PINC
Premier, Inc. Class A
stock NASDAQ

At Close

Jul 3, 2025 12:59:59 PM EDT

22.00USD+1.266%(+0.27)2,001,522

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.73)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

21.73USD+0.023%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	21.800	22.0100	21.7950	22.010	+1.289%	2,001,522	0.000%
2025-07-02	21.510	21.8150	21.4000	21.730	+0.023%	2,418,171	+1.289%
2025-07-01	21.860	22.0550	21.6100	21.725	-0.935%	1,980,066	+1.312%
2025-06-30	21.790	21.9600	21.6900	21.930	+1.481%	1,700,191	+0.365%
2025-06-27	21.810	21.8500	21.4814	21.610	-0.917%	14,053,095	+1.851%
2025-06-26	21.740	22.1000	21.4300	21.810	-0.183%	1,981,029	+0.917%
2025-06-25	21.710	21.9750	21.6300	21.850	+0.460%	1,235,309	+0.732%
2025-06-24	21.815	22.2099	21.6950	21.750	-0.640%	1,769,896	+1.195%
2025-06-23	22.060	22.1400	21.7150	21.890	-0.771%	1,339,273	+0.548%
2025-06-20	22.340	22.3850	21.8800	22.060	-0.943%	5,068,377	-0.227%
2025-06-18	22.280	22.6000	22.0500	22.270	+0.090%	1,777,976	-1.167%
2025-06-17	22.190	22.6000	22.0400	22.250	-0.224%	1,659,017	-1.079%
2025-06-16	22.570	22.6000	21.9900	22.300	-1.196%	1,432,312	-1.300%
2025-06-13	22.390	22.7300	22.2955	22.570	+0.178%	1,337,662	-2.481%
2025-06-12	22.490	22.5800	22.2900	22.530	+0.133%	1,166,457	-2.308%
2025-06-11	22.900	22.9850	22.3601	22.500	-1.661%	1,427,953	-2.178%
2025-06-10	23.050	23.1550	22.7850	22.880	-0.867%	1,504,754	-3.802%
2025-06-09	22.930	23.1600	22.6900	23.080	+0.632%	1,154,617	-4.636%
2025-06-06	23.180	23.2700	22.8650	22.935	-0.800%	911,580	-4.033%
2025-06-05	23.180	23.3150	22.9300	23.120	-0.216%	1,481,282	-4.801%
2025-06-04	23.030	23.4900	23.0300	23.170	+0.477%	1,395,874	-5.006%
2025-06-03	22.840	23.1650	22.6300	23.060	+0.875%	1,548,814	-4.553%
2025-06-02	22.940	22.9600	22.5900	22.860	-0.522%	1,508,124	-3.718%
2025-05-30	22.880	23.1800	22.5700	22.980	+0.044%	1,544,389	-4.221%
2025-05-29	22.880	23.0500	22.7300	22.970	+0.349%	3,559,156	-4.179%
2025-05-28	23.030	23.3758	22.7200	22.890	-0.608%	1,857,168	-3.844%
2025-05-27	23.260	23.3999	22.6300	23.030	-0.130%	2,150,293	-4.429%
2025-05-23	23.240	23.2450	22.9600	23.060	-0.603%	1,192,239	-4.553%
2025-05-22	23.110	23.2950	22.9500	23.200	+0.607%	1,594,453	-5.129%
2025-05-21	23.080	23.3850	23.0400	23.060	-0.173%	1,305,686	-4.553%
2025-05-20	23.110	23.3450	23.0300	23.100	-0.043%	1,100,053	-4.719%
2025-05-19	23.000	23.1900	22.6200	23.110	-0.043%	1,278,614	-4.760%
2025-05-16	22.690	23.1800	22.6200	23.120	+1.448%	1,417,354	-4.801%
2025-05-15	22.650	22.8600	22.4600	22.790	+1.199%	1,765,755	-3.423%
2025-05-14	22.800	22.9200	22.2500	22.520	-1.487%	1,735,852	-2.265%
2025-05-13	22.910	23.1800	22.8000	22.860	-0.652%	1,399,303	-3.718%
2025-05-12	23.130	23.2400	22.9100	23.010	-0.260%	1,249,465	-4.346%
2025-05-09	23.260	23.4200	23.0500	23.070	-0.987%	2,122,832	-4.595%
2025-05-08	23.160	23.5299	23.0300	23.300	+0.779%	1,405,438	-5.536%
2025-05-07	23.070	23.1300	22.5900	23.120	+0.785%	2,410,029	-4.801%
2025-05-06	21.490	23.1400	21.2400	22.940	+11.848%	3,507,660	-4.054%
2025-05-05	20.450	20.6000	20.3750	20.510	+0.244%	1,556,956	+7.314%
2025-05-02	20.580	20.6400	20.3300	20.460	+0.245%	1,084,371	+7.576%
2025-05-01	20.370	20.5400	20.1300	20.410	+0.295%	715,511	+7.839%
2025-04-30	20.390	20.4500	20.1050	20.350	-0.196%	776,503	+8.157%
2025-04-29	20.190	20.4100	20.0850	20.390	+0.991%	784,380	+7.945%
2025-04-28	20.100	20.3800	19.7500	20.190	+0.473%	1,141,802	+9.014%
2025-04-25	19.980	20.1550	19.6300	20.095	+0.525%	816,070	+9.530%
2025-04-24	19.830	20.0400	19.7300	19.990	+1.011%	794,526	+10.105%
2025-04-23	19.750	20.0750	19.6650	19.790	+1.124%	1,089,943	+11.218%
2025-04-22	19.480	19.7000	19.3400	19.570	+1.294%	1,088,042	+12.468%
2025-04-21	19.320	19.4250	19.1250	19.320	-0.052%	1,254,048	+13.923%
2025-04-17	19.570	19.5900	19.1500	19.330	+0.052%	735,516	+13.864%
2025-04-16	19.650	19.6500	19.2450	19.320	-0.668%	904,658	+13.923%
2025-04-15	19.520	19.6200	19.2600	19.450	-0.410%	1,167,205	+13.162%
2025-04-14	19.390	19.6100	19.1700	19.530	+1.666%	1,432,135	+12.698%
2025-04-11	19.310	19.3900	18.6900	19.210	-0.208%	1,638,266	+14.576%
2025-04-10	19.650	19.6500	18.9400	19.250	-2.185%	2,160,431	+14.338%
2025-04-09	18.700	20.0450	18.7000	19.680	+3.907%	2,283,024	+11.839%
2025-04-08	19.510	19.5200	18.7450	18.940	-1.148%	1,596,704	+16.209%
2025-04-07	19.030	19.7350	18.7500	19.160	-1.440%	1,920,330	+14.875%
2025-04-04	19.440	19.5850	19.1800	19.440	-0.512%	1,261,534	+13.220%
2025-04-03	19.450	19.7200	19.3050	19.540	-0.051%	1,148,201	+12.641%
2025-04-02	19.380	19.6200	19.2600	19.550	+0.359%	762,472	+12.583%
2025-04-01	19.250	19.5900	19.0600	19.480	+1.037%	924,533	+12.988%
2025-03-31	19.050	19.3700	18.8850	19.280	+0.731%	1,342,863	+14.160%
2025-03-28	19.130	19.2100	19.0300	19.140	-0.261%	750,161	+14.995%
2025-03-27	19.000	19.2400	18.9200	19.190	+0.894%	769,472	+14.695%
2025-03-26	18.980	19.1200	18.9000	19.020	+0.369%	1,045,443	+15.720%
2025-03-25	19.060	19.1600	18.8150	18.950	-0.733%	1,227,030	+16.148%
2025-03-24	18.840	19.1300	18.7500	19.090	+2.911%	1,718,106	+15.296%
2025-03-21	18.670	18.8250	18.3800	18.550	-0.855%	7,102,842	+18.652%
2025-03-20	18.900	18.9400	18.6250	18.710	-0.637%	1,459,597	+17.638%
2025-03-19	18.550	18.8500	18.3200	18.830	+1.564%	1,365,573	+16.888%
2025-03-18	18.310	18.6100	18.1450	18.540	+1.256%	1,347,109	+18.716%
2025-03-17	18.180	18.4300	18.1700	18.310	+0.826%	948,395	+20.208%
2025-03-14	17.970	18.3250	17.8400	18.160	+1.057%	1,323,619	+21.200%
2025-03-13	18.180	18.3000	17.8700	17.970	-0.828%	1,245,828	+22.482%
2025-03-12	18.320	18.3800	18.0100	18.120	-1.200%	1,507,279	+21.468%
2025-03-11	18.630	18.8150	18.1400	18.340	-1.239%	2,305,603	+20.011%
2025-03-10	18.130	18.9100	18.1300	18.570	+1.977%	1,992,820	+18.525%
2025-03-07	17.520	18.2900	17.4000	18.210	+3.761%	1,647,557	+20.868%
2025-03-06	17.400	17.6400	17.2250	17.550	+0.515%	1,202,724	+25.413%
2025-03-05	17.540	17.7050	17.2900	17.460	-0.739%	1,265,593	+26.060%
2025-03-04	17.950	18.1150	17.5800	17.590	-1.896%	1,323,614	+25.128%
2025-03-03	18.180	18.5900	17.9000	17.930	-1.375%	1,498,358	+22.755%
2025-02-28	17.890	18.2050	17.8000	18.180	+0.776%	1,604,270	+21.067%
2025-02-27	18.180	18.4000	17.9500	18.040	-0.988%	1,188,311	+22.007%
2025-02-26	18.000	18.4850	17.8200	18.220	+0.055%	2,027,417	+20.801%
2025-02-25	18.440	18.6600	18.1600	18.210	-1.621%	1,768,077	+20.868%
2025-02-24	18.620	18.6550	18.3600	18.510	-0.537%	1,460,632	+18.909%
2025-02-21	18.830	18.9400	18.5800	18.610	-1.534%	1,139,309	+18.270%
2025-02-20	18.710	19.0250	18.6400	18.900	+0.854%	973,084	+16.455%
2025-02-19	18.360	18.7750	18.2600	18.740	+2.293%	1,238,283	+17.449%
2025-02-18	18.360	18.6100	18.1401	18.320	+3.095%	1,384,275	+20.142%
2025-02-14	18.090	18.1300	17.6950	17.770	-1.497%	725,892	+23.860%
2025-02-13	18.030	18.1750	17.8400	18.040	+0.111%	936,143	+22.007%
2025-02-12	18.410	18.5200	18.0100	18.020	-2.700%	1,377,835	+22.142%
2025-02-11	18.450	18.7898	18.3900	18.520	-0.269%	1,127,427	+18.844%
2025-02-10	18.800	18.8700	18.3300	18.570	-1.013%	1,438,935	+18.525%
2025-02-07	18.910	19.0500	18.6350	18.760	-1.003%	1,763,380	+17.324%
2025-02-06	19.170	19.2400	18.6300	18.950	-1.353%	1,761,716	+16.148%
2025-02-05	18.970	19.2600	18.6000	19.210	+0.523%	2,240,666	+14.576%
2025-02-04	22.680	22.6800	18.7500	19.110	-14.688%	3,853,925	+15.175%
2025-02-03	22.260	22.7200	22.0750	22.400	-1.147%	1,236,866	-1.741%
2025-01-31	22.950	23.0100	22.5200	22.660	-1.478%	1,130,762	-2.868%
2025-01-30	22.860	23.1100	22.7000	23.000	+0.877%	815,610	-4.304%
2025-01-29	22.950	23.0800	22.6900	22.800	-0.437%	844,515	-3.465%
2025-01-28	22.960	23.1400	22.8500	22.900	-0.174%	944,342	-3.886%
2025-01-27	22.390	22.9850	22.3900	22.940	+2.456%	818,793	-4.054%
2025-01-24	22.160	22.4300	22.0250	22.390	+0.494%	494,896	-1.697%
2025-01-23	22.070	22.3300	21.9200	22.280	+1.181%	615,468	-1.212%
2025-01-22	21.940	22.0700	21.6400	22.020	-0.317%	788,478	-0.045%
2025-01-21	22.470	22.7500	22.0800	22.090	-1.516%	974,085	-0.362%
2025-01-17	22.200	22.4300	21.9200	22.430	+1.816%	943,320	-1.872%
2025-01-16	21.500	22.1000	21.3550	22.030	+1.802%	855,653	-0.091%
2025-01-15	21.730	21.7600	21.4300	21.640	+0.839%	901,597	+1.710%
2025-01-14	21.390	21.6400	21.2000	21.460	+0.609%	1,294,967	+2.563%
2025-01-13	20.940	21.3600	20.6400	21.330	+2.204%	1,873,504	+3.188%
2025-01-10	20.990	21.0650	20.5600	20.870	-1.371%	2,963,495	+5.462%
2025-01-08	20.880	21.1950	20.0400	21.160	+0.332%	2,300,022	+4.017%
2025-01-07	21.330	21.5250	20.8400	21.090	-0.893%	1,224,885	+4.362%
2025-01-06	21.590	21.7700	21.1500	21.280	-1.253%	1,191,356	+3.430%
2025-01-03	21.380	21.5700	21.1300	21.550	+0.842%	979,002	+2.135%
2025-01-02	21.180	21.3850	20.9500	21.370	+0.802%	779,984	+2.995%
2024-12-31	21.410	21.5575	21.1350	21.200	0.000%	1,460,908	+3.821%
2024-12-30	21.720	21.7300	20.9550	21.200	-2.752%	1,399,801	+3.821%
2024-12-27	21.720	21.9800	21.6300	21.800	+0.230%	909,181	+0.963%
2024-12-26	21.390	21.7600	21.3000	21.750	+1.116%	747,053	+1.195%
2024-12-24	21.340	21.5900	21.2300	21.510	+0.608%	383,778	+2.325%
2024-12-23	21.700	21.8300	21.3400	21.380	-1.746%	973,428	+2.947%
2024-12-20	21.630	22.0750	21.5301	21.760	+1.162%	4,605,838	+1.149%
2024-12-19	21.240	21.8650	21.1600	21.510	+1.798%	1,106,726	+2.325%
2024-12-18	21.350	21.6950	21.0900	21.130	-0.189%	1,148,633	+4.165%
2024-12-17	21.700	21.9500	21.0500	21.170	-2.711%	1,141,107	+3.968%
2024-12-16	21.690	21.8800	21.5400	21.760	-0.138%	973,402	+1.149%
2024-12-13	21.720	21.8750	21.5200	21.790	+0.415%	1,093,989	+1.010%
2024-12-12	21.720	21.9200	21.6300	21.700	-0.230%	694,500	+1.429%
2024-12-11	21.830	21.9600	21.5600	21.750	-0.092%	750,042	+1.195%
2024-12-10	21.850	21.8700	21.4628	21.770	-0.275%	541,337	+1.102%
2024-12-09	21.720	21.9100	21.6250	21.830	+1.018%	680,231	+0.825%
2024-12-06	22.120	22.1500	21.6000	21.610	-1.639%	542,047	+1.851%
2024-12-05	22.190	22.2100	21.8900	21.970	-0.768%	569,154	+0.182%
2024-12-04	22.190	22.3150	22.0400	22.140	-0.225%	535,775	-0.587%
2024-12-03	22.360	22.6650	21.9350	22.190	-2.803%	608,159	-0.811%
2024-12-02	22.890	23.0400	22.6800	22.830	-0.306%	964,432	-3.592%
2024-11-29	22.900	23.0000	22.7250	22.900	-0.218%	413,745	-3.886%
2024-11-27	22.910	23.2500	22.7600	22.950	+0.879%	879,302	-4.096%
2024-11-26	23.130	23.1400	22.6350	22.750	-1.770%	454,162	-3.253%
2024-11-25	23.090	23.5600	22.9900	23.160	+1.401%	962,002	-4.965%
2024-11-22	22.430	23.0100	22.4250	22.840	+1.873%	619,623	-3.634%
2024-11-21	22.320	22.5000	22.1950	22.420	+0.855%	487,884	-1.829%
2024-11-20	22.310	22.3600	22.1000	22.230	-0.314%	574,757	-0.990%
2024-11-19	22.200	22.4900	22.1100	22.300	-0.402%	643,504	-1.300%
2024-11-18	22.500	22.7000	22.3200	22.390	-0.400%	819,222	-1.697%
2024-11-15	22.890	22.9000	22.3500	22.480	-1.187%	666,812	-2.091%
2024-11-14	23.120	23.2800	22.6550	22.750	-1.643%	555,588	-3.253%
2024-11-13	23.010	23.3250	23.0000	23.130	+0.697%	658,901	-4.842%
2024-11-12	23.150	23.2700	22.8700	22.970	-0.563%	863,458	-4.179%
2024-11-11	23.020	23.2500	22.8100	23.100	+0.962%	823,052	-4.719%
2024-11-08	23.200	23.3000	22.8200	22.880	-0.867%	1,034,461	-3.802%
2024-11-07	23.000	23.3800	22.9000	23.080	-1.114%	1,191,004	-4.636%
2024-11-06	23.000	23.4300	22.6450	23.340	+2.955%	1,758,383	-5.698%
2024-11-05	20.600	22.9800	20.4300	22.670	+13.293%	2,525,980	-2.911%
2024-11-04	20.290	20.4000	19.9000	20.010	-1.331%	973,050	+9.995%
2024-11-01	20.300	20.4700	20.2050	20.280	+0.645%	919,232	+8.531%
2024-10-31	20.310	20.5000	20.1400	20.150	-0.641%	704,914	+9.231%
2024-10-30	20.160	20.5700	20.1400	20.280	+0.595%	765,973	+8.531%
2024-10-29	20.110	20.2550	20.0400	20.160	+0.249%	609,772	+9.177%
2024-10-28	19.930	20.2050	19.8000	20.110	+1.771%	535,379	+9.448%
2024-10-25	19.910	20.0350	19.7500	19.760	-0.453%	497,284	+11.387%
2024-10-24	19.990	20.1850	19.8040	19.850	-0.201%	531,682	+10.882%
2024-10-23	20.030	20.0950	19.6950	19.890	-0.600%	708,416	+10.659%
2024-10-22	19.860	20.0700	19.6800	20.010	+0.705%	678,113	+9.995%
2024-10-21	20.260	20.3300	19.8400	19.870	-1.925%	892,899	+10.770%
2024-10-18	19.940	20.2800	19.8850	20.260	+1.351%	578,373	+8.638%
2024-10-17	19.720	20.0300	19.5400	19.990	+1.215%	594,006	+10.105%
2024-10-16	19.410	19.7995	19.4100	19.750	+1.962%	492,095	+11.443%
2024-10-15	19.310	19.6200	19.2100	19.370	0.000%	542,990	+13.629%
2024-10-14	19.410	19.4950	19.2600	19.370	+0.103%	457,887	+13.629%
2024-10-11	19.210	19.4300	19.1500	19.350	+1.256%	470,993	+13.747%
2024-10-10	19.290	19.3300	19.0800	19.110	-0.830%	580,535	+15.175%
2024-10-09	19.050	19.3700	19.0000	19.270	+0.943%	576,813	+14.219%
2024-10-08	19.090	19.2800	18.9800	19.090	+0.052%	640,905	+15.296%
2024-10-07	19.090	19.3000	19.0000	19.080	-0.573%	770,431	+15.356%
2024-10-04	19.180	19.2600	19.1100	19.190	+0.471%	557,842	+14.695%
2024-10-03	19.280	19.3600	19.0450	19.100	-1.496%	803,121	+15.236%
2024-10-02	19.320	19.5800	19.1600	19.390	+0.362%	762,014	+13.512%
2024-10-01	19.990	20.0800	19.2900	19.320	-3.400%	1,241,569	+13.923%
2024-09-30	19.990	20.1000	19.8500	20.000	+0.050%	635,134	+10.050%
2024-09-27	19.950	20.2450	19.9000	19.990	+0.705%	709,098	+10.105%
2024-09-26	19.140	19.8700	19.1400	19.850	+3.764%	956,283	+10.882%
2024-09-25	19.650	19.6900	19.0650	19.130	-2.348%	1,013,596	+15.055%
2024-09-24	19.870	20.0600	19.5800	19.590	-1.508%	977,437	+12.353%
2024-09-23	20.040	20.2100	19.8000	19.890	0.000%	1,136,830	+10.659%
2024-09-20	20.350	20.4300	19.8700	19.890	-2.260%	4,041,211	+10.659%
2024-09-19	20.680	20.6800	20.2650	20.350	-0.635%	1,220,396	+8.157%
2024-09-18	20.410	20.8100	20.3300	20.480	-0.244%	994,235	+7.471%
2024-09-17	20.760	20.8600	20.4100	20.530	-1.108%	863,249	+7.209%
2024-09-16	20.390	20.7600	20.2050	20.760	+2.316%	752,472	+6.021%
2024-09-13	19.830	20.3100	19.6700	20.290	+2.682%	713,949	+8.477%
2024-09-12	19.610	19.7750	19.4800	19.760	+0.868%	643,378	+11.387%
2024-09-11	19.770	19.7700	19.5000	19.590	-1.360%	704,006	+12.353%
2024-09-10	19.740	20.0850	19.7300	19.860	+0.812%	1,090,552	+10.826%
2024-09-09	20.410	20.4100	19.4200	19.700	-3.620%	1,302,180	+11.726%
2024-09-06	20.510	20.8850	20.3500	20.440	-0.098%	1,071,602	+7.681%
2024-09-05	20.780	20.8600	20.2650	20.460	-1.350%	1,122,260	+7.576%
2024-09-04	20.700	21.0395	20.6500	20.740	+0.387%	1,095,719	+6.123%
2024-09-03	20.280	20.6900	20.2800	20.660	+1.424%	2,061,774	+6.534%
2024-08-30	20.150	20.4100	20.1100	20.370	+0.842%	1,534,222	+8.051%
2024-08-29	19.990	20.3200	19.8300	20.200	+1.763%	1,221,710	+8.960%
2024-08-28	19.740	19.9400	19.6500	19.850	+0.303%	1,172,794	+10.882%
2024-08-27	19.990	20.1200	19.7100	19.790	-1.149%	1,279,968	+11.218%
2024-08-26	19.960	20.1600	19.9200	20.020	-2.341%	922,357	+9.940%
2024-08-23	20.080	20.6950	20.0800	20.500	+2.143%	918,364	+7.366%
2024-08-22	20.130	20.4300	20.0000	20.070	-0.149%	1,727,486	+9.666%
2024-08-21	20.000	20.3400	19.9100	20.100	-0.643%	1,367,614	+9.502%
2024-08-20	19.090	20.3900	18.6000	20.230	+1.049%	2,098,105	+8.799%
2024-08-19	20.200	20.3400	19.9900	20.020	-0.546%	1,280,113	+9.940%
2024-08-16	19.950	20.2500	19.9400	20.130	+0.600%	964,289	+9.339%
2024-08-15	19.900	20.0610	19.7950	20.010	+1.780%	506,746	+9.995%
2024-08-14	19.980	20.0300	19.6550	19.660	-1.700%	525,343	+11.953%
2024-08-13	19.600	20.1000	19.5800	20.000	+2.512%	996,093	+10.050%
2024-08-12	19.970	20.0500	19.4300	19.510	-2.352%	814,802	+12.814%
2024-08-09	20.040	20.0900	19.9000	19.980	+0.150%	613,585	+10.160%
2024-08-08	19.510	20.0150	19.3500	19.950	+2.151%	681,792	+10.326%
2024-08-07	19.780	20.0500	19.5100	19.530	-1.214%	999,534	+12.698%
2024-08-06	19.890	20.1100	19.6300	19.770	-0.653%	943,586	+11.330%
2024-08-05	20.460	20.4600	19.8103	19.900	-3.772%	776,471	+10.603%
2024-08-02	20.790	20.8500	20.4450	20.680	-1.383%	977,954	+6.431%
2024-08-01	20.910	21.1000	20.7700	20.970	-0.048%	666,865	+4.959%
2024-07-31	21.300	21.3000	20.9200	20.980	-1.549%	757,451	+4.909%
2024-07-30	20.840	21.3350	20.8200	21.310	+2.206%	534,045	+3.285%
2024-07-29	20.700	21.0290	20.6000	20.850	+0.289%	561,811	+5.564%
2024-07-26	20.500	20.7900	20.5000	20.790	+1.912%	573,712	+5.868%
2024-07-25	20.200	20.7800	20.1100	20.400	+0.940%	675,796	+7.892%
2024-07-24	19.910	20.2200	19.8200	20.210	+1.711%	821,837	+8.906%
2024-07-23	19.620	19.9850	19.5200	19.870	+0.863%	728,570	+10.770%
2024-07-22	19.540	19.8100	19.4750	19.700	+0.664%	660,012	+11.726%
2024-07-19	19.590	19.5900	19.3400	19.570	+0.308%	698,874	+12.468%
2024-07-18	19.770	20.0200	19.4900	19.510	-1.365%	883,162	+12.814%
2024-07-17	19.150	19.8450	19.1500	19.780	+3.128%	828,237	+11.274%
2024-07-16	18.640	19.2000	18.5800	19.180	+3.396%	790,056	+14.755%
2024-07-15	18.820	18.9200	18.5300	18.550	-1.225%	742,455	+18.652%
2024-07-12	19.000	19.0400	18.7100	18.780	-0.371%	699,405	+17.199%
2024-07-11	18.560	18.8500	18.4900	18.850	+2.446%	1,055,574	+16.764%
2024-07-10	18.580	18.5800	18.3450	18.400	-0.487%	980,969	+19.620%
2024-07-09	18.360	18.5650	18.3200	18.490	+0.489%	1,468,731	+19.037%
2024-07-08	18.500	18.5000	18.3250	18.400	+0.109%	1,062,230	+19.620%
2024-07-05	18.320	18.4050	18.2200	18.380	+0.054%	1,620,784	+19.750%
2024-07-03	18.500	18.5100	18.3200	18.370	-0.703%	873,975	+19.815%
2024-07-02	18.630	18.6700	18.4900	18.500	-0.431%	1,108,159	+18.973%
2024-07-01	18.680	19.0000	18.5150	18.580	-0.482%	1,325,134	+18.461%
2024-06-28	18.470	18.6800	18.3600	18.670	+1.633%	1,468,543	+17.890%
2024-06-27	18.500	18.5000	18.2600	18.370	-0.703%	1,178,488	+19.815%
2024-06-26	18.420	18.5100	18.2900	18.500	+0.162%	1,162,715	+18.973%
2024-06-25	18.590	18.6500	18.4400	18.470	-0.646%	1,595,279	+19.166%
2024-06-24	18.560	18.7550	18.5350	18.590	-0.054%	1,553,975	+18.397%
2024-06-21	18.310	18.6500	18.2350	18.600	+1.862%	13,139,305	+18.333%
2024-06-20	18.080	18.3200	18.0800	18.260	+0.440%	1,666,936	+20.537%
2024-06-18	18.090	18.3000	18.0300	18.180	+0.442%	1,547,628	+21.067%
2024-06-17	18.280	18.2800	17.9550	18.100	-1.523%	1,401,120	+21.602%
2024-06-14	18.410	18.4350	18.1250	18.380	-0.433%	1,396,419	+19.750%
2024-06-13	18.540	18.5400	18.1850	18.460	-0.859%	1,465,382	+19.231%
2024-06-12	18.780	18.8900	18.5200	18.620	+0.377%	1,196,939	+18.206%
2024-06-11	18.510	18.6700	18.3900	18.550	-0.429%	1,854,063	+18.652%
2024-06-10	18.650	18.6900	18.2900	18.630	-0.799%	1,625,234	+18.143%
2024-06-07	18.770	18.9039	18.7000	18.780	-0.845%	1,106,050	+17.199%
2024-06-06	18.680	18.9800	18.5650	18.940	+0.798%	1,277,956	+16.209%
2024-06-05	18.970	18.9700	18.6050	18.790	-0.687%	1,167,799	+17.137%
2024-06-04	18.890	19.0100	18.7800	18.920	-0.891%	1,378,293	+16.332%
2024-06-03	19.170	19.2050	18.9900	19.090	+0.899%	1,122,576	+15.296%
2024-05-31	18.890	18.9500	18.7100	18.920	-0.106%	1,640,204	+16.332%
2024-05-30	18.860	19.1550	18.7600	18.940	+1.229%	1,392,467	+16.209%
2024-05-29	18.800	18.9150	18.6700	18.710	-1.214%	1,303,217	+17.638%
2024-05-28	19.000	19.0900	18.8700	18.940	-0.263%	973,572	+16.209%
2024-05-24	19.180	19.1800	18.8300	18.990	-0.263%	1,021,139	+15.903%
2024-05-23	19.330	19.3900	18.9450	19.040	-1.449%	1,069,673	+15.599%
2024-05-22	19.250	19.5150	19.2000	19.320	-0.103%	1,562,082	+13.923%
2024-05-21	19.570	19.6500	19.3250	19.340	-1.024%	1,090,389	+13.806%
2024-05-20	19.640	19.7150	19.4500	19.540	-0.610%	2,086,061	+12.641%
2024-05-17	19.750	19.7750	19.5600	19.660	-0.607%	1,343,901	+11.953%
2024-05-16	19.800	19.9000	19.6700	19.780	-0.553%	1,340,046	+11.274%
2024-05-15	19.800	19.9300	19.6050	19.890	+0.760%	1,274,862	+10.659%
2024-05-14	19.810	20.0600	19.5900	19.740	+0.152%	1,746,623	+11.499%
2024-05-13	19.610	19.9450	19.5350	19.710	+1.077%	1,469,349	+11.669%
2024-05-10	19.700	19.8000	19.2700	19.500	-1.316%	1,689,815	+12.872%
2024-05-09	19.520	19.8000	19.2850	19.760	+0.765%	2,053,156	+11.387%
2024-05-08	19.110	19.7400	18.6500	19.610	+1.030%	3,440,262	+12.239%
2024-05-07	20.950	21.0400	19.2850	19.410	-6.322%	3,984,502	+13.395%
2024-05-06	20.650	20.8600	20.6400	20.720	+0.925%	2,086,375	+6.226%
2024-05-03	21.370	21.3900	20.4700	20.530	-3.252%	1,777,079	+7.209%
2024-05-02	21.170	21.3750	21.1000	21.220	+0.760%	1,158,453	+3.723%
2024-05-01	20.820	21.3900	20.7000	21.060	+0.862%	960,402	+4.511%
2024-04-30	21.100	21.1000	20.8600	20.880	-1.323%	968,514	+5.412%
2024-04-29	21.030	21.3800	21.0100	21.160	+0.954%	1,041,199	+4.017%
2024-04-26	20.800	21.1050	20.6700	20.960	+0.721%	1,185,760	+5.010%
2024-04-25	21.060	21.1950	20.6750	20.810	-1.468%	933,550	+5.766%
2024-04-24	21.010	21.1900	20.9250	21.120	+0.428%	1,162,444	+4.214%
2024-04-23	20.990	21.2750	20.8300	21.030	-0.095%	782,639	+4.660%
2024-04-22	21.160	21.3000	21.0200	21.050	-0.614%	733,870	+4.561%
2024-04-19	20.880	21.2400	20.8100	21.180	+1.876%	1,091,440	+3.919%
2024-04-18	20.740	20.9450	20.6600	20.790	+0.727%	912,786	+5.868%
2024-04-17	20.880	21.1650	20.6200	20.640	-0.290%	1,018,772	+6.638%
2024-04-16	20.750	20.9500	20.5800	20.700	-0.241%	1,043,849	+6.329%
2024-04-15	21.100	21.2800	20.6250	20.750	-1.612%	1,148,584	+6.072%
2024-04-12	21.020	21.2100	20.9650	21.090	-0.331%	1,282,089	+4.362%
2024-04-11	21.280	21.3500	21.0500	21.160	+0.189%	1,086,488	+4.017%
2024-04-10	21.400	21.4050	21.0750	21.120	-2.403%	1,631,896	+4.214%
2024-04-09	21.350	21.6500	21.3400	21.640	+1.358%	874,996	+1.710%
2024-04-08	21.050	21.6950	21.0500	21.350	+1.473%	1,355,354	+3.091%
2024-04-05	21.030	21.0700	20.8350	21.040	-0.426%	810,784	+4.610%
2024-04-04	21.040	21.3200	21.0200	21.130	+1.004%	888,015	+4.165%
2024-04-03	21.450	21.5800	20.9050	20.920	-2.106%	1,343,526	+5.210%
2024-04-02	21.460	21.5150	21.1600	21.370	-0.697%	1,929,640	+2.995%
2024-04-01	22.100	22.3300	21.5000	21.520	-2.624%	1,421,885	+2.277%
2024-03-28	21.830	22.1200	21.8100	22.100	+1.376%	1,611,609	-0.407%
2024-03-27	21.640	22.1100	21.6400	21.800	+0.973%	5,863,090	+0.963%
2024-03-26	21.760	21.7900	21.5500	21.590	+0.093%	2,085,954	+1.945%
2024-03-25	21.720	21.8100	21.4850	21.570	-0.782%	1,404,643	+2.040%
2024-03-22	21.920	22.0300	21.6150	21.740	-0.321%	1,037,680	+1.242%
2024-03-21	21.520	21.9400	21.5200	21.810	+1.536%	1,918,148	+0.917%
2024-03-20	21.380	21.6750	21.2200	21.480	+0.280%	2,620,047	+2.467%
2024-03-19	21.790	21.9000	21.3650	21.420	-1.698%	1,408,167	+2.754%
2024-03-18	21.260	21.8550	20.9900	21.790	+3.124%	2,354,724	+1.010%
2024-03-15	20.930	21.2900	20.7900	21.130	+0.047%	14,055,138	+4.165%
2024-03-14	21.060	21.3300	20.9800	21.120	+0.476%	1,758,055	+4.214%
2024-03-13	21.220	21.5850	20.9525	21.020	-1.222%	2,042,929	+4.710%
2024-03-12	21.430	21.5500	21.2800	21.280	-0.700%	1,208,494	+3.430%
2024-03-11	21.360	21.6700	21.2800	21.430	+0.516%	1,032,478	+2.706%
2024-03-08	21.190	21.4900	21.1700	21.320	+1.091%	1,305,667	+3.236%
2024-03-07	21.070	21.2800	20.9600	21.090	+0.764%	1,215,959	+4.362%
2024-03-06	20.930	20.9899	20.6800	20.930	+0.384%	1,094,995	+5.160%
2024-03-05	20.880	21.1500	20.7700	20.850	+0.048%	1,033,303	+5.564%
2024-03-04	20.740	21.0000	20.7400	20.840	0.000%	1,122,978	+5.614%
2024-03-01	21.040	21.0400	20.6400	20.840	-0.096%	1,222,214	+5.614%
2024-02-29	20.870	21.0000	20.6700	20.860	-0.525%	1,719,594	+5.513%
2024-02-28	21.620	21.6200	20.8900	20.970	-3.006%	1,396,736	+4.959%
2024-02-27	21.420	21.6450	21.3300	21.620	+1.598%	1,235,830	+1.804%
2024-02-26	21.530	21.6150	21.2800	21.280	-1.573%	1,235,352	+3.430%
2024-02-23	21.340	21.7100	21.3200	21.620	+1.217%	877,563	+1.804%
2024-02-22	21.210	21.3850	20.9400	21.360	+0.282%	1,119,268	+3.043%
2024-02-21	21.340	21.5850	21.0400	21.300	-0.653%	1,103,779	+3.333%
2024-02-20	21.270	21.6700	21.2100	21.440	+0.469%	1,408,812	+2.659%
2024-02-16	21.590	21.6400	21.0800	21.340	-1.386%	1,775,873	+3.140%
2024-02-15	21.510	22.1500	21.5100	21.640	+0.745%	990,962	+1.710%
2024-02-14	21.040	21.5750	20.9700	21.480	+2.286%	1,467,659	+2.467%
2024-02-13	21.710	21.9500	20.8100	21.000	-3.846%	4,727,699	+4.810%
2024-02-12	21.310	22.0000	21.2379	21.840	+2.825%	4,644,507	+0.778%
2024-02-09	21.030	21.3350	20.9200	21.240	+0.903%	1,320,362	+3.625%
2024-02-08	21.090	21.1650	20.6550	21.050	-1.127%	1,914,630	+4.561%
2024-02-07	21.640	22.0900	21.1300	21.290	-1.115%	1,613,218	+3.382%
2024-02-06	22.480	22.8900	21.4900	21.530	+2.768%	3,604,304	+2.229%
2024-02-05	21.210	21.2450	20.9400	20.950	-1.458%	1,013,749	+5.060%
2024-02-02	21.640	21.6700	21.2500	21.260	-2.298%	695,705	+3.528%
2024-02-01	21.630	21.7800	21.4300	21.760	+0.648%	864,772	+1.149%
2024-01-31	22.170	22.3300	21.6050	21.620	-2.260%	952,944	+1.804%
2024-01-30	21.940	22.1400	21.7700	22.120	+0.363%	1,917,645	-0.497%
2024-01-29	21.760	22.0500	21.6200	22.040	+1.287%	731,713	-0.136%
2024-01-26	22.050	22.2100	21.5700	21.760	-0.730%	1,214,315	+1.149%
2024-01-25	22.010	22.0450	21.6150	21.920	+0.274%	765,684	+0.411%
2024-01-24	22.010	22.1900	21.7450	21.860	-1.041%	555,877	+0.686%
2024-01-23	22.530	22.6100	22.0200	22.090	-1.030%	545,445	-0.362%
2024-01-22	22.250	22.6550	22.1810	22.320	+0.995%	632,788	-1.389%
2024-01-19	22.190	22.1900	21.8600	22.100	+0.045%	575,268	-0.407%
2024-01-18	22.070	22.1100	21.8400	22.090	+0.822%	730,004	-0.362%
2024-01-17	22.010	22.4400	21.8650	21.910	-1.484%	656,647	+0.456%
2024-01-16	21.930	22.2400	21.6600	22.240	+0.770%	670,710	-1.034%
2024-01-12	22.380	22.5600	21.6950	22.070	-0.764%	876,213	-0.272%
2024-01-11	22.370	22.4300	22.1200	22.240	-0.714%	609,497	-1.034%

document.getElementById("gR26Bc").onerror = function(){this.style.display='none';}; .dark-mode .TyCxgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyCxgP{ color: #333333; background-color: white; border: 2px solid #333333; }PINCPremier, Inc. Class Astock NASDAQ

PINC
Premier, Inc. Class A
stock NASDAQ