-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
+4.35% -
6 MONTH PERFORMANCE
-8.84% -
YEAR-TO-DATE PERFORMANCE
-14.22% -
1 YEAR PERFORMANCE
-6.98%
Premier, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $19.09 | $20.23 (5.97%) | $20.39 | $18.60 | 2.10 M | $2.12 B |
| 08/19/2024 | $20.20 | $20.02 (-0.89%) | $20.34 | $19.99 | 1.28 M | $2.10 B |
| 08/16/2024 | $19.95 | $20.13 (0.9%) | $20.25 | $19.94 | 971,566 | $2.24 B |
| 08/15/2024 | $19.90 | $20.01 (0.55%) | $20.06 | $19.80 | 508,900 | $2.22 B |
| 08/14/2024 | $19.98 | $19.66 (-1.6%) | $20.03 | $19.66 | 528,200 | $2.19 B |
| 08/13/2024 | $19.60 | $20.00 (2.04%) | $20.10 | $19.58 | 1.03 M | $2.22 B |
| 08/12/2024 | $19.97 | $19.51 (-2.3%) | $20.05 | $19.43 | 846,700 | $2.17 B |
| 08/09/2024 | $20.04 | $19.98 (-0.3%) | $20.09 | $19.90 | 625,823 | $2.22 B |
| 08/08/2024 | $19.51 | $19.95 (2.26%) | $20.02 | $19.35 | 687,415 | $2.22 B |
| 08/07/2024 | $19.78 | $19.53 (-1.26%) | $20.05 | $19.51 | 1.00 M | $2.17 B |
| 08/06/2024 | $19.89 | $19.77 (-0.6%) | $20.11 | $19.63 | 990,621 | $2.20 B |
| 08/05/2024 | $20.46 | $19.90 (-2.74%) | $20.46 | $19.81 | 780,946 | $2.21 B |
| 08/02/2024 | $20.79 | $20.68 (-0.53%) | $20.85 | $20.45 | 1.00 M | $2.30 B |
| 08/01/2024 | $20.91 | $20.97 (0.29%) | $21.10 | $20.77 | 837,617 | $2.33 B |
| 07/31/2024 | $21.30 | $20.98 (-1.5%) | $21.30 | $20.92 | 768,800 | $2.33 B |
| 07/30/2024 | $20.84 | $21.31 (2.26%) | $21.34 | $20.82 | 548,412 | $2.37 B |
| 07/29/2024 | $20.70 | $20.85 (0.72%) | $21.03 | $20.60 | 566,900 | $2.32 B |
| 07/26/2024 | $20.50 | $20.79 (1.41%) | $20.79 | $20.50 | 606,311 | $2.31 B |
| 07/25/2024 | $20.20 | $20.40 (0.99%) | $20.78 | $20.11 | 681,000 | $2.27 B |
| 07/24/2024 | $19.91 | $20.21 (1.51%) | $20.22 | $19.82 | 836,100 | $2.25 B |
| 07/23/2024 | $19.62 | $19.87 (1.27%) | $19.99 | $19.52 | 737,300 | $2.21 B |
| 07/22/2024 | $19.54 | $19.70 (0.82%) | $19.81 | $19.48 | 710,100 | $2.19 B |
| 07/19/2024 | $19.59 | $19.57 (-0.1%) | $19.59 | $19.34 | 719,529 | $2.18 B |
| 07/18/2024 | $19.77 | $19.51 (-1.32%) | $20.02 | $19.49 | 891,800 | $2.17 B |
| 07/17/2024 | $19.15 | $19.78 (3.29%) | $19.85 | $19.15 | 861,900 | $2.20 B |
| 07/16/2024 | $18.64 | $19.18 (2.9%) | $19.20 | $18.58 | 820,744 | $2.13 B |
| 07/15/2024 | $18.82 | $18.55 (-1.43%) | $18.92 | $18.53 | 747,038 | $2.06 B |
| 07/12/2024 | $19.00 | $18.78 (-1.16%) | $19.04 | $18.71 | 735,500 | $2.09 B |
| 07/11/2024 | $18.56 | $18.85 (1.56%) | $18.85 | $18.49 | 1.29 M | $2.10 B |
| 07/10/2024 | $18.58 | $18.40 (-0.97%) | $18.58 | $18.35 | 981,900 | $2.05 B |
| 07/09/2024 | $18.36 | $18.49 (0.71%) | $18.57 | $18.32 | 1.67 M | $2.06 B |
| 07/08/2024 | $18.50 | $18.40 (-0.54%) | $18.50 | $18.33 | 1.07 M | $2.05 B |