5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
+9.59%
Premier Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.12 | $24.80 (2.82%) | $24.82 | $24.04 | 236,971 | $885.16 M |
| 01/13/2025 | $23.56 | $23.99 (1.83%) | $24.05 | $23.56 | 170,913 | $856.25 M |
| 01/10/2025 | $24.15 | $23.81 (-1.41%) | $25.07 | $23.49 | 211,938 | $849.83 M |
| 01/08/2025 | $24.76 | $24.72 (-0.16%) | $24.91 | $24.54 | 392,609 | $882.31 M |
| 01/07/2025 | $25.30 | $24.94 (-1.42%) | $25.50 | $24.66 | 179,746 | $890.16 M |
| 01/06/2025 | $25.36 | $25.25 (-0.43%) | $25.73 | $25.11 | 87,300 | $901.22 M |
| 01/03/2025 | $25.31 | $25.34 (0.12%) | $25.43 | $24.90 | 63,400 | $904.44 M |
| 01/02/2025 | $25.72 | $25.16 (-2.18%) | $25.83 | $25.04 | 104,815 | $898.01 M |
| 12/31/2024 | $25.92 | $25.57 (-1.35%) | $26.00 | $25.42 | 178,800 | $912.64 M |
| 12/30/2024 | $25.66 | $25.71 (0.19%) | $25.83 | $25.49 | 172,212 | $917.64 M |
| 12/27/2024 | $26.11 | $25.77 (-1.3%) | $26.36 | $25.56 | 151,429 | $919.78 M |
| 12/26/2024 | $26.08 | $26.30 (0.84%) | $26.36 | $25.99 | 58,048 | $938.70 M |
| 12/24/2024 | $26.19 | $26.29 (0.38%) | $26.29 | $25.92 | 67,947 | $938.34 M |
| 12/23/2024 | $26.07 | $26.17 (0.38%) | $26.25 | $25.76 | 194,519 | $934.06 M |
| 12/20/2024 | $25.41 | $26.21 (3.15%) | $26.56 | $25.41 | 532,942 | $935.49 M |
| 12/19/2024 | $26.36 | $25.75 (-2.31%) | $26.76 | $25.72 | 167,000 | $919.07 M |
| 12/18/2024 | $27.56 | $25.99 (-5.7%) | $27.76 | $25.76 | 272,034 | $927.64 M |
| 12/17/2024 | $27.93 | $27.25 (-2.43%) | $28.29 | $27.21 | 146,800 | $972.61 M |
| 12/16/2024 | $27.96 | $28.04 (0.29%) | $28.24 | $27.69 | 89,700 | $1.00 B |
| 12/13/2024 | $27.82 | $27.94 (0.43%) | $28.01 | $27.49 | 92,330 | $997.23 M |
| 12/12/2024 | $28.18 | $27.82 (-1.28%) | $28.38 | $27.76 | 102,427 | $992.95 M |
| 12/11/2024 | $28.50 | $28.19 (-1.09%) | $28.62 | $28.18 | 172,000 | $1.01 B |
| 12/10/2024 | $27.95 | $28.11 (0.57%) | $28.59 | $27.74 | 119,735 | $1.00 B |
| 12/09/2024 | $28.75 | $27.95 (-2.78%) | $28.78 | $27.91 | 152,100 | $997.59 M |
| 12/06/2024 | $27.93 | $28.66 (2.61%) | $28.95 | $27.93 | 129,500 | $1.02 B |
| 12/05/2024 | $28.08 | $27.81 (-0.96%) | $28.32 | $27.73 | 98,700 | $992.59 M |
| 12/04/2024 | $27.55 | $27.91 (1.31%) | $27.94 | $27.27 | 140,646 | $996.16 M |
| 12/03/2024 | $27.63 | $27.44 (-0.69%) | $27.84 | $27.40 | 102,800 | $979.39 M |
| 12/02/2024 | $27.83 | $27.66 (-0.61%) | $28.02 | $27.40 | 96,100 | $987.24 M |
| 11/29/2024 | $28.00 | $27.71 (-1.04%) | $28.31 | $27.45 | 100,400 | $989.03 M |
| 11/27/2024 | $28.28 | $27.88 (-1.41%) | $28.32 | $27.83 | 107,839 | $995.09 M |
| 11/26/2024 | $28.36 | $27.97 (-1.38%) | $28.42 | $27.96 | 139,000 | $998.31 M |
| 11/25/2024 | $29.28 | $28.52 (-2.6%) | $29.63 | $28.51 | 203,406 | $1.02 B |
| 11/22/2024 | $28.41 | $28.85 (1.55%) | $28.88 | $28.39 | 130,145 | $1.03 B |
| 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 |