-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+15.77% -
3 MONTH PERFORMANCE
+18.38% -
6 MONTH PERFORMANCE
+36.04% -
YEAR-TO-DATE PERFORMANCE
+17.30% -
1 YEAR PERFORMANCE
+41.42%
Premier Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.57 | $28.26 (2.5%) | $28.59 | $27.57 | 128,734 | $1.01 B |
| 11/20/2024 | $27.54 | $27.50 (-0.15%) | $27.55 | $27.10 | 106,648 | $981.53 M |
| 11/19/2024 | $27.51 | $27.64 (0.47%) | $27.86 | $27.50 | 73,241 | $986.53 M |
| 11/18/2024 | $28.01 | $27.82 (-0.68%) | $28.13 | $27.81 | 110,426 | $992.95 M |
| 11/15/2024 | $28.31 | $27.99 (-1.13%) | $28.54 | $27.74 | 129,442 | $999.02 M |
| 11/14/2024 | $28.39 | $28.26 (-0.46%) | $28.44 | $27.95 | 123,143 | $1.01 B |
| 11/13/2024 | $28.80 | $28.31 (-1.7%) | $29.15 | $28.23 | 101,100 | $1.01 B |
| 11/12/2024 | $28.62 | $28.43 (-0.66%) | $28.81 | $28.31 | 124,100 | $1.01 B |
| 11/11/2024 | $28.29 | $28.68 (1.38%) | $29.11 | $28.27 | 118,300 | $1.02 B |
| 11/08/2024 | $27.32 | $27.71 (1.43%) | $27.83 | $26.91 | 103,400 | $989.03 M |
| 11/07/2024 | $28.39 | $27.40 (-3.49%) | $28.39 | $27.32 | 194,700 | $977.96 M |
| 11/06/2024 | $26.44 | $28.60 (8.17%) | $28.61 | $26.44 | 489,600 | $1.02 B |
| 11/05/2024 | $24.33 | $24.94 (2.51%) | $24.98 | $24.33 | 80,300 | $890.16 M |
| 11/04/2024 | $24.62 | $24.29 (-1.34%) | $24.73 | $24.11 | 146,740 | $866.96 M |
| 11/01/2024 | $24.75 | $24.82 (0.28%) | $25.07 | $24.62 | 89,700 | $885.88 M |
| 10/31/2024 | $24.82 | $24.66 (-0.64%) | $25.14 | $24.61 | 152,800 | $880.16 M |
| 10/30/2024 | $24.48 | $24.82 (1.39%) | $25.28 | $24.48 | 125,500 | $885.88 M |
| 10/29/2024 | $24.50 | $24.59 (0.37%) | $24.71 | $24.46 | 200,400 | $877.67 M |
| 10/28/2024 | $24.12 | $24.69 (2.36%) | $24.73 | $24.12 | 124,400 | $881.24 M |
| 10/25/2024 | $24.17 | $23.86 (-1.28%) | $24.31 | $23.65 | 135,200 | $851.61 M |
| 10/24/2024 | $24.40 | $23.98 (-1.72%) | $24.46 | $23.98 | 136,206 | $855.89 M |
| 10/23/2024 | $23.75 | $24.35 (2.53%) | $24.53 | $23.75 | 79,514 | $869.10 M |
| 10/22/2024 | $23.81 | $24.42 (2.56%) | $24.42 | $23.81 | 66,700 | $871.60 M |
| 10/21/2024 | $24.85 | $24.03 (-3.3%) | $25.01 | $23.95 | 131,500 | $857.68 M |
| 10/18/2024 | $25.24 | $24.80 (-1.74%) | $25.24 | $24.69 | 92,900 | $885.73 M |
| 10/17/2024 | $24.90 | $25.22 (1.29%) | $25.22 | $24.62 | 297,000 | $900.73 M |
| 10/16/2024 | $24.44 | $24.87 (1.76%) | $25.01 | $24.35 | 107,100 | $888.23 M |
| 10/15/2024 | $24.06 | $24.15 (0.37%) | $24.79 | $23.93 | 152,401 | $862.52 M |
| 10/14/2024 | $23.80 | $23.95 (0.63%) | $24.17 | $23.64 | 63,500 | $855.37 M |
| 10/11/2024 | $23.14 | $23.75 (2.64%) | $23.96 | $23.14 | 84,100 | $848.23 M |
| 10/10/2024 | $22.72 | $23.02 (1.32%) | $23.05 | $22.57 | 98,543 | $822.16 M |
| 10/09/2024 | $22.80 | $22.92 (0.53%) | $23.21 | $22.80 | 108,107 | $818.59 M |
| 10/08/2024 | $23.10 | $22.84 (-1.13%) | $23.17 | $22.84 | 138,242 | $815.73 M |
| 10/07/2024 | $22.89 | $22.99 (0.44%) | $23.09 | $22.81 | 79,127 | $821.09 M |
| 10/04/2024 | $22.86 | $23.03 (0.74%) | $23.06 | $22.73 | 154,232 | $822.52 M |
| 10/03/2024 | $22.72 | $22.57 (-0.66%) | $22.80 | $22.50 | 120,900 | $806.09 M |
| 10/02/2024 | $22.76 | $22.76 (0%) | $23.13 | $22.72 | 94,300 | $812.87 M |
| 10/01/2024 | $23.44 | $22.73 (-3.03%) | $23.48 | $22.65 | 138,000 | $811.80 M |
| 09/30/2024 | $23.09 | $23.48 (1.69%) | $23.74 | $23.09 | 108,612 | $838.59 M |
| 09/27/2024 | $23.38 | $23.13 (-1.07%) | $23.48 | $23.02 | 248,240 | $826.09 M |
| 09/26/2024 | $23.28 | $23.09 (-0.82%) | $23.34 | $23.00 | 132,100 | $824.66 M |
| 09/25/2024 | $23.49 | $23.04 (-1.92%) | $23.49 | $23.04 | 199,800 | $822.87 M |
| 09/24/2024 | $23.89 | $23.44 (-1.88%) | $24.00 | $23.41 | 111,633 | $837.16 M |
| 09/23/2024 | $24.14 | $23.86 (-1.16%) | $24.42 | $23.86 | 168,838 | $852.16 M |
| 09/20/2024 | $24.90 | $24.09 (-3.25%) | $24.93 | $23.92 | 499,200 | $860.37 M |
| 09/19/2024 | $24.78 | $25.10 (1.29%) | $25.13 | $24.33 | 181,800 | $896.45 M |
| 09/18/2024 | $24.54 | $24.25 (-1.18%) | $25.30 | $24.22 | 191,629 | $866.09 M |
| 09/17/2024 | $24.73 | $24.54 (-0.77%) | $25.24 | $24.46 | 139,839 | $876.45 M |
| 09/16/2024 | $24.37 | $24.49 (0.49%) | $24.68 | $23.96 | 169,842 | $874.66 M |
| 09/13/2024 | $23.74 | $24.23 (2.06%) | $24.25 | $23.65 | 160,529 | $865.37 M |
| 09/12/2024 | $23.70 | $23.56 (-0.59%) | $23.86 | $23.35 | 164,511 | $841.45 M |
| 09/11/2024 | $23.92 | $23.58 (-1.42%) | $24.01 | $23.23 | 141,814 | $842.16 M |
| 09/10/2024 | $24.15 | $24.20 (0.21%) | $24.25 | $23.69 | 91,700 | $864.30 M |
| 09/09/2024 | $24.21 | $24.06 (-0.62%) | $24.58 | $24.03 | 134,732 | $859.30 M |
| 09/06/2024 | $24.40 | $24.21 (-0.78%) | $24.58 | $23.95 | 255,900 | $864.66 M |
| 09/05/2024 | $24.67 | $24.35 (-1.3%) | $24.67 | $24.04 | 177,045 | $869.66 M |
| 09/04/2024 | $24.98 | $24.43 (-2.2%) | $25.10 | $24.32 | 200,400 | $872.52 M |
| 09/03/2024 | $24.84 | $25.04 (0.81%) | $25.18 | $24.68 | 195,909 | $894.30 M |
| 08/30/2024 | $25.10 | $25.06 (-0.16%) | $25.17 | $24.76 | 104,436 | $895.02 M |
| 08/29/2024 | $25.10 | $24.93 (-0.68%) | $25.14 | $24.65 | 114,349 | $890.37 M |
| 08/28/2024 | $24.77 | $24.94 (0.69%) | $25.21 | $24.77 | 275,016 | $890.73 M |
| 08/27/2024 | $25.08 | $24.92 (-0.64%) | $25.10 | $24.56 | 226,012 | $890.02 M |
| 08/26/2024 | $25.44 | $25.20 (-0.94%) | $25.52 | $25.13 | 120,200 | $900.02 M |
| 08/23/2024 | $24.04 | $25.23 (4.95%) | $25.76 | $23.94 | 348,244 | $901.09 M |
| 08/22/2024 | $23.60 | $23.88 (1.19%) | $23.99 | $23.50 | 267,234 | $852.87 M |