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

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	22.84	23.16	22.63	23.06	1,548,814	23.06
6/02/2025	22.94	22.96	22.59	22.86	1,508,124	22.86
5/30/2025	22.88	23.18	22.57	22.98	1,544,389	22.98
5/29/2025	22.88	23.05	22.73	22.97	3,559,154	22.76
5/28/2025	23.03	23.38	22.72	22.89	1,857,168	22.68
5/27/2025	23.26	23.40	22.63	23.03	2,150,293	22.82
5/23/2025	23.24	23.25	22.96	23.06	1,192,239	22.85
5/22/2025	23.11	23.30	22.95	23.20	1,594,453	22.99
5/21/2025	23.08	23.39	23.04	23.06	1,305,686	22.85
5/20/2025	23.11	23.34	23.03	23.10	1,100,053	22.89
5/19/2025	23.00	23.19	22.62	23.11	1,278,614	22.90
5/16/2025	22.69	23.18	22.62	23.12	1,417,354	22.91
5/15/2025	22.65	22.86	22.46	22.78	1,765,755	22.57
5/14/2025	22.80	22.92	22.25	22.52	1,735,852	22.31
5/13/2025	22.91	23.18	22.80	22.86	1,399,303	22.65
5/12/2025	23.13	23.24	22.91	23.01	1,249,465	22.80
5/09/2025	23.26	23.42	23.05	23.07	2,122,832	22.86
5/08/2025	23.16	23.53	23.03	23.30	1,405,438	23.09
5/07/2025	23.07	23.13	22.59	23.12	2,410,029	22.91
5/06/2025	21.49	23.14	21.24	22.94	3,507,661	22.73
5/05/2025	20.45	20.60	20.38	20.51	1,556,929	20.32
5/02/2025	20.58	20.64	20.33	20.46	1,084,371	20.27
5/01/2025	20.37	20.54	20.13	20.41	715,511	20.22
4/30/2025	20.39	20.45	20.11	20.35	776,503	20.16
4/29/2025	20.19	20.41	20.09	20.39	784,380	20.20
4/28/2025	20.10	20.38	19.75	20.19	1,141,802	20.01
4/25/2025	19.98	20.16	19.63	20.09	816,070	19.91
4/24/2025	19.83	20.04	19.73	19.99	794,526	19.81
4/23/2025	19.75	20.07	19.66	19.79	1,089,943	19.61
4/22/2025	19.48	19.70	19.34	19.57	1,088,042	19.39
4/21/2025	19.32	19.43	19.13	19.32	1,254,048	19.14
4/17/2025	19.57	19.59	19.15	19.33	735,516	19.15
4/16/2025	19.65	19.65	19.25	19.32	904,658	19.14
4/15/2025	19.52	19.62	19.26	19.45	1,167,205	19.27
4/14/2025	19.39	19.61	19.17	19.53	1,432,135	19.35
4/11/2025	19.31	19.39	18.69	19.21	1,638,266	19.03
4/10/2025	19.65	19.65	18.94	19.25	2,160,431	19.07
4/09/2025	18.70	20.05	18.70	19.68	2,283,608	19.50
4/08/2025	19.51	19.52	18.75	18.94	1,596,704	18.77
4/07/2025	19.03	19.73	18.75	19.16	1,920,330	18.98
4/04/2025	19.44	19.59	19.18	19.44	1,261,534	19.26
4/03/2025	19.45	19.72	19.30	19.54	1,148,201	19.36
4/02/2025	19.38	19.62	19.26	19.55	762,472	19.37
4/01/2025	19.25	19.59	19.06	19.48	924,533	19.30
3/31/2025	19.05	19.37	18.89	19.28	1,342,853	19.10
3/28/2025	19.13	19.21	19.03	19.14	750,161	18.96
3/27/2025	19.00	19.24	18.92	19.19	769,472	19.01
3/26/2025	18.98	19.12	18.90	19.02	1,053,741	18.85
3/25/2025	19.06	19.16	18.82	18.95	1,356,759	18.78
3/24/2025	18.84	19.13	18.75	19.09	1,737,185	18.92
3/21/2025	18.67	18.82	18.38	18.55	7,307,050	18.38
3/20/2025	18.90	18.94	18.63	18.71	1,484,564	18.54
3/19/2025	18.55	18.85	18.32	18.83	1,376,325	18.66
3/18/2025	18.31	18.61	18.14	18.54	1,358,528	18.37
3/17/2025	18.18	18.43	18.17	18.31	960,164	18.14
3/14/2025	17.97	18.32	17.84	18.16	1,347,985	17.99
3/13/2025	18.18	18.30	17.87	17.97	1,253,880	17.81
3/12/2025	18.32	18.38	18.01	18.12	1,571,131	17.95
3/11/2025	18.63	18.82	18.14	18.34	2,324,251	18.17
3/10/2025	18.13	18.91	18.13	18.57	1,993,718	18.40
3/07/2025	17.52	18.29	17.40	18.21	1,677,975	18.04
3/06/2025	17.40	17.64	17.23	17.55	1,240,160	17.39
3/05/2025	17.54	17.70	17.29	17.46	1,294,576	17.30
3/04/2025	17.95	18.11	17.58	17.59	1,330,365	17.43