Premier, Inc. - Class A Common Stock (PINC)

Historical Prices For Premier, Inc. - Class A Common Stock (PINC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.38	19.62	19.26	19.55	762,472	19.55
4/01/2025	19.25	19.59	19.06	19.48	924,533	19.48
3/31/2025	19.05	19.37	18.89	19.28	1,342,853	19.28
3/28/2025	19.13	19.21	19.03	19.14	750,161	19.14
3/27/2025	19.00	19.24	18.92	19.19	769,472	19.19
3/26/2025	18.98	19.12	18.90	19.02	1,053,741	19.02
3/25/2025	19.06	19.16	18.82	18.95	1,356,759	18.95
3/24/2025	18.84	19.13	18.75	19.09	1,737,185	19.09
3/21/2025	18.67	18.82	18.38	18.55	7,307,050	18.55
3/20/2025	18.90	18.94	18.63	18.71	1,484,564	18.71
3/19/2025	18.55	18.85	18.32	18.83	1,376,325	18.83
3/18/2025	18.31	18.61	18.14	18.54	1,358,528	18.54
3/17/2025	18.18	18.43	18.17	18.31	960,164	18.31
3/14/2025	17.97	18.32	17.84	18.16	1,347,985	18.16
3/13/2025	18.18	18.30	17.87	17.97	1,253,880	17.97
3/12/2025	18.32	18.38	18.01	18.12	1,571,131	18.12
3/11/2025	18.63	18.82	18.14	18.34	2,324,251	18.34
3/10/2025	18.13	18.91	18.13	18.57	1,993,718	18.57
3/07/2025	17.52	18.29	17.40	18.21	1,677,975	18.21
3/06/2025	17.40	17.64	17.23	17.55	1,240,160	17.55
3/05/2025	17.54	17.70	17.29	17.46	1,294,576	17.46
3/04/2025	17.95	18.11	17.58	17.59	1,330,365	17.59
3/03/2025	18.18	18.59	17.90	17.93	1,517,769	17.93
2/28/2025	17.89	18.20	17.80	18.18	1,639,826	18.18
2/27/2025	18.18	18.40	17.95	18.04	1,201,246	17.83
2/26/2025	18.00	18.48	17.82	18.22	2,061,952	18.01
2/25/2025	18.44	18.66	18.16	18.21	1,786,857	18.00
2/24/2025	18.62	18.66	18.36	18.51	1,463,295	18.29
2/21/2025	18.83	18.94	18.58	18.61	1,145,405	18.39
2/20/2025	18.71	19.02	18.64	18.90	975,503	18.68
2/19/2025	18.36	18.77	18.26	18.74	1,295,948	18.52
2/18/2025	18.36	18.61	18.14	18.32	1,394,645	18.11
2/14/2025	18.09	18.13	17.70	17.77	730,797	17.56
2/13/2025	18.03	18.18	17.84	18.04	948,426	17.83
2/12/2025	18.41	18.52	18.01	18.02	1,420,834	17.81
2/11/2025	18.45	18.79	18.39	18.52	1,131,296	18.30
2/10/2025	18.80	18.87	18.33	18.57	1,460,227	18.35
2/07/2025	18.91	19.05	18.64	18.76	1,808,690	18.54
2/06/2025	19.17	19.24	18.63	18.95	1,768,811	18.73
2/05/2025	18.97	19.26	18.60	19.21	2,240,666	18.99
2/04/2025	22.68	22.68	18.75	19.11	3,853,678	18.89
2/03/2025	22.26	22.72	22.07	22.40	1,238,631	22.14
1/31/2025	22.95	23.01	22.52	22.66	1,168,710	22.40
1/30/2025	22.86	23.11	22.70	23.00	818,502	22.73
1/29/2025	22.95	23.08	22.69	22.80	845,712	22.53
1/28/2025	22.96	23.14	22.85	22.90	972,645	22.63
1/27/2025	22.39	22.98	22.39	22.94	825,337	22.67
1/24/2025	22.16	22.43	22.02	22.39	511,727	22.13
1/23/2025	22.07	22.33	21.92	22.28	642,328	22.02
1/22/2025	21.94	22.07	21.64	22.02	795,567	21.76
1/21/2025	22.47	22.75	22.08	22.09	1,007,290	21.83
1/17/2025	22.20	22.43	21.92	22.43	951,251	22.17
1/16/2025	21.50	22.10	21.36	22.03	857,809	21.77
1/15/2025	21.73	21.76	21.43	21.64	927,787	21.39
1/14/2025	21.39	21.64	21.20	21.46	1,307,403	21.21
1/13/2025	20.94	21.36	20.64	21.33	1,929,582	21.08
1/10/2025	20.99	21.07	20.56	20.87	2,966,171	20.63
1/08/2025	20.88	21.20	20.04	21.16	2,315,069	20.91
1/07/2025	21.33	21.52	20.84	21.09	1,315,576	20.84
1/06/2025	21.59	21.77	21.15	21.28	1,272,727	21.03
1/03/2025	21.38	21.57	21.13	21.55	980,693	21.30