-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+12.48% -
3 MONTH PERFORMANCE
+11.19% -
6 MONTH PERFORMANCE
+15.56% -
YEAR-TO-DATE PERFORMANCE
-0.04% -
1 YEAR PERFORMANCE
+5.77%
Premier, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.32 | $22.28 (-0.18%) | $22.42 | $22.20 | 36,021 | |
| 11/20/2024 | $22.31 | $22.23 (-0.36%) | $22.36 | $22.10 | 582,706 | $2.23 B |
| 11/19/2024 | $22.20 | $22.30 (0.45%) | $22.49 | $22.11 | 649,900 | $2.24 B |
| 11/18/2024 | $22.50 | $22.39 (-0.49%) | $22.70 | $22.32 | 824,000 | $2.25 B |
| 11/15/2024 | $22.89 | $22.48 (-1.79%) | $22.90 | $22.35 | 684,300 | $2.26 B |
| 11/14/2024 | $23.12 | $22.75 (-1.6%) | $23.28 | $22.66 | 686,400 | $2.28 B |
| 11/13/2024 | $23.01 | $23.13 (0.52%) | $23.33 | $23.00 | 669,300 | $2.32 B |
| 11/12/2024 | $23.15 | $22.97 (-0.78%) | $23.27 | $22.87 | 877,111 | $2.31 B |
| 11/11/2024 | $23.02 | $23.10 (0.35%) | $23.25 | $22.81 | 837,700 | $2.32 B |
| 11/08/2024 | $23.20 | $22.88 (-1.38%) | $23.30 | $22.82 | 1.16 M | $2.30 B |
| 11/07/2024 | $23.00 | $23.08 (0.35%) | $23.38 | $22.90 | 1.23 M | $2.32 B |
| 11/06/2024 | $23.00 | $23.34 (1.48%) | $23.43 | $22.65 | 1.83 M | $2.34 B |
| 11/05/2024 | $20.60 | $22.67 (10.05%) | $22.98 | $20.43 | 2.54 M | $2.28 B |
| 11/04/2024 | $20.29 | $20.01 (-1.38%) | $20.40 | $19.90 | 1.07 M | $2.01 B |
| 11/01/2024 | $20.30 | $20.28 (-0.1%) | $20.47 | $20.20 | 937,700 | $2.13 B |
| 10/31/2024 | $20.31 | $20.15 (-0.79%) | $20.50 | $20.14 | 715,400 | $2.11 B |
| 10/30/2024 | $20.16 | $20.28 (0.6%) | $20.57 | $20.14 | 774,649 | $2.13 B |
| 10/29/2024 | $20.11 | $20.16 (0.25%) | $20.26 | $20.04 | 613,900 | $2.11 B |
| 10/28/2024 | $19.93 | $20.11 (0.9%) | $20.20 | $19.80 | 539,000 | $2.11 B |
| 10/25/2024 | $19.91 | $19.76 (-0.75%) | $20.04 | $19.75 | 510,130 | $2.07 B |
| 10/24/2024 | $19.99 | $19.85 (-0.7%) | $20.18 | $19.80 | 538,052 | $2.08 B |
| 10/23/2024 | $20.03 | $19.89 (-0.7%) | $20.10 | $19.70 | 853,000 | $2.09 B |
| 10/22/2024 | $19.86 | $20.01 (0.76%) | $20.07 | $19.68 | 680,732 | $2.10 B |
| 10/21/2024 | $20.26 | $19.87 (-1.92%) | $20.33 | $19.84 | 905,005 | $2.08 B |
| 10/18/2024 | $19.94 | $20.26 (1.6%) | $20.28 | $19.89 | 602,200 | $2.12 B |
| 10/17/2024 | $19.72 | $19.99 (1.37%) | $20.03 | $19.54 | 604,900 | $2.10 B |
| 10/16/2024 | $19.41 | $19.75 (1.75%) | $19.80 | $19.41 | 507,321 | $2.07 B |
| 10/15/2024 | $19.31 | $19.37 (0.31%) | $19.62 | $19.21 | 566,300 | $2.03 B |
| 10/14/2024 | $19.41 | $19.37 (-0.21%) | $19.50 | $19.26 | 461,300 | $2.03 B |
| 10/11/2024 | $19.21 | $19.35 (0.73%) | $19.43 | $19.15 | 476,300 | $2.03 B |
| 10/10/2024 | $19.29 | $19.11 (-0.93%) | $19.33 | $19.08 | 629,235 | $2.00 B |
| 10/09/2024 | $19.05 | $19.27 (1.15%) | $19.37 | $19.00 | 588,125 | $2.02 B |
| 10/08/2024 | $19.09 | $19.09 (0%) | $19.28 | $18.98 | 650,001 | $2.00 B |
| 10/07/2024 | $19.09 | $19.08 (-0.05%) | $19.30 | $19.00 | 789,429 | $2.00 B |
| 10/04/2024 | $19.18 | $19.19 (0.05%) | $19.26 | $19.11 | 578,927 | $2.01 B |
| 10/03/2024 | $19.28 | $19.10 (-0.93%) | $19.36 | $19.05 | 807,200 | $2.00 B |
| 10/02/2024 | $19.32 | $19.39 (0.36%) | $19.58 | $19.16 | 769,400 | $2.03 B |
| 10/01/2024 | $19.99 | $19.32 (-3.35%) | $20.08 | $19.29 | 1.29 M | $2.03 B |
| 09/30/2024 | $19.99 | $20.00 (0.05%) | $20.10 | $19.85 | 645,200 | $2.10 B |
| 09/27/2024 | $19.95 | $19.99 (0.2%) | $20.25 | $19.90 | 712,500 | $2.10 B |
| 09/26/2024 | $19.14 | $19.85 (3.71%) | $19.87 | $19.14 | 964,000 | $2.08 B |
| 09/25/2024 | $19.65 | $19.13 (-2.65%) | $19.69 | $19.07 | 1.02 M | $2.01 B |
| 09/24/2024 | $19.87 | $19.59 (-1.41%) | $20.06 | $19.58 | 983,707 | $2.05 B |
| 09/23/2024 | $20.04 | $19.89 (-0.75%) | $20.21 | $19.80 | 1.17 M | $2.09 B |
| 09/20/2024 | $20.35 | $19.89 (-2.26%) | $20.43 | $19.87 | 4.38 M | $2.09 B |
| 09/19/2024 | $20.68 | $20.35 (-1.6%) | $20.68 | $20.27 | 1.22 M | $2.13 B |
| 09/18/2024 | $20.41 | $20.48 (0.34%) | $20.81 | $20.33 | 1.00 M | $2.15 B |
| 09/17/2024 | $20.76 | $20.53 (-1.11%) | $20.86 | $20.41 | 865,400 | $2.15 B |
| 09/16/2024 | $20.39 | $20.76 (1.81%) | $20.76 | $20.20 | 766,500 | $2.18 B |
| 09/13/2024 | $19.83 | $20.29 (2.32%) | $20.31 | $19.67 | 716,900 | $2.13 B |
| 09/12/2024 | $19.61 | $19.76 (0.76%) | $19.77 | $19.48 | 649,600 | $2.07 B |
| 09/11/2024 | $19.77 | $19.59 (-0.91%) | $19.77 | $19.50 | 714,600 | $2.05 B |
| 09/10/2024 | $19.74 | $19.86 (0.61%) | $20.09 | $19.73 | 1.12 M | $2.08 B |
| 09/09/2024 | $20.41 | $19.70 (-3.48%) | $20.41 | $19.42 | 1.32 M | $2.07 B |
| 09/06/2024 | $20.51 | $20.44 (-0.34%) | $20.89 | $20.35 | 1.13 M | $2.14 B |
| 09/05/2024 | $20.78 | $20.46 (-1.54%) | $20.86 | $20.27 | 1.14 M | $2.14 B |
| 09/04/2024 | $20.70 | $20.74 (0.19%) | $21.04 | $20.65 | 1.10 M | $2.17 B |
| 09/03/2024 | $20.28 | $20.66 (1.87%) | $20.69 | $20.28 | 2.07 M | $2.17 B |
| 08/30/2024 | $20.15 | $20.37 (1.09%) | $20.41 | $20.11 | 1.56 M | $2.14 B |
| 08/29/2024 | $19.99 | $20.20 (1.05%) | $20.32 | $19.83 | 1.23 M | $2.12 B |
| 08/28/2024 | $19.74 | $19.85 (0.56%) | $19.94 | $19.65 | 1.18 M | $2.08 B |
| 08/27/2024 | $19.99 | $19.79 (-1%) | $20.12 | $19.71 | 1.34 M | $2.07 B |
| 08/26/2024 | $19.96 | $20.02 (0.3%) | $20.16 | $19.92 | 925,400 | $2.10 B |
| 08/23/2024 | $20.08 | $20.50 (2.09%) | $20.70 | $20.08 | 926,500 | $2.15 B |
| 08/22/2024 | $20.13 | $20.07 (-0.3%) | $20.43 | $20.00 | 1.73 M | $2.10 B |
| 08/21/2024 | $20.00 | $20.10 (0.5%) | $20.34 | $19.91 | 1.38 M | $2.11 B |