5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+10.71%
6 MONTH PERFORMANCE
+14.61%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+1.49%
Premier, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $22.20 | $22.43 (1.04%) | $22.43 | $21.92 | 951,250 | $2.25 B |
| 01/16/2025 | $21.50 | $22.03 (2.47%) | $22.10 | $21.36 | 857,809 | $2.21 B |
| 01/15/2025 | $21.73 | $21.64 (-0.41%) | $21.76 | $21.43 | 927,800 | $2.17 B |
| 01/14/2025 | $21.39 | $21.46 (0.33%) | $21.64 | $21.20 | 1.31 M | $2.15 B |
| 01/13/2025 | $20.94 | $21.33 (1.86%) | $21.36 | $20.64 | 1.93 M | $2.14 B |
| 01/10/2025 | $20.99 | $20.87 (-0.57%) | $21.07 | $20.56 | 2.97 M | $2.09 B |
| 01/08/2025 | $20.88 | $21.16 (1.34%) | $21.20 | $20.04 | 2.32 M | $2.12 B |
| 01/07/2025 | $21.33 | $21.09 (-1.13%) | $21.53 | $20.84 | 1.32 M | $2.12 B |
| 01/06/2025 | $21.59 | $21.28 (-1.44%) | $21.77 | $21.15 | 1.27 M | $2.14 B |
| 01/03/2025 | $21.38 | $21.55 (0.8%) | $21.57 | $21.13 | 980,700 | $2.16 B |
| 01/02/2025 | $21.18 | $21.37 (0.9%) | $21.39 | $20.95 | 855,900 | $2.15 B |
| 12/31/2024 | $21.41 | $21.20 (-0.98%) | $21.56 | $21.14 | 1.47 M | $2.13 B |
| 12/30/2024 | $21.72 | $21.20 (-2.39%) | $21.73 | $20.96 | 1.41 M | $2.13 B |
| 12/27/2024 | $21.72 | $21.80 (0.37%) | $21.98 | $21.63 | 927,900 | $2.19 B |
| 12/26/2024 | $21.39 | $21.75 (1.68%) | $21.76 | $21.30 | 813,100 | $2.18 B |
| 12/24/2024 | $21.34 | $21.51 (0.8%) | $21.59 | $21.23 | 383,800 | $2.16 B |
| 12/23/2024 | $21.70 | $21.38 (-1.47%) | $21.83 | $21.34 | 976,200 | $2.15 B |
| 12/20/2024 | $21.63 | $21.76 (0.6%) | $22.08 | $21.53 | 5.54 M | $2.18 B |
| 12/19/2024 | $21.24 | $21.51 (1.27%) | $21.87 | $21.16 | 1.12 M | $2.16 B |
| 12/18/2024 | $21.35 | $21.13 (-1.03%) | $21.70 | $21.09 | 1.19 M | $2.12 B |
| 12/17/2024 | $21.70 | $21.17 (-2.44%) | $21.95 | $21.05 | 1.17 M | $2.13 B |
| 12/16/2024 | $21.69 | $21.76 (0.32%) | $21.88 | $21.54 | 999,100 | $2.18 B |
| 12/13/2024 | $21.72 | $21.79 (0.32%) | $21.88 | $21.52 | 1.10 M | $2.19 B |
| 12/12/2024 | $21.72 | $21.70 (-0.09%) | $21.92 | $21.63 | 733,041 | $2.18 B |
| 12/11/2024 | $21.83 | $21.75 (-0.37%) | $21.96 | $21.56 | 810,020 | $2.18 B |
| 12/10/2024 | $21.85 | $21.77 (-0.37%) | $21.87 | $21.46 | 557,343 | $2.19 B |
| 12/09/2024 | $21.72 | $21.83 (0.51%) | $21.91 | $21.63 | 697,643 | $2.19 B |
| 12/06/2024 | $22.12 | $21.61 (-2.31%) | $22.15 | $21.60 | 549,500 | $2.17 B |
| 12/05/2024 | $22.19 | $21.97 (-0.99%) | $22.21 | $21.89 | 579,700 | $2.21 B |
| 12/04/2024 | $22.19 | $22.14 (-0.23%) | $22.32 | $22.04 | 616,600 | $2.22 B |
| 12/03/2024 | $22.36 | $22.19 (-0.76%) | $22.67 | $21.94 | 637,400 | $2.23 B |
| 12/02/2024 | $22.89 | $22.83 (-0.26%) | $23.04 | $22.68 | 983,131 | $2.29 B |
| 11/29/2024 | $22.90 | $22.90 (0%) | $23.00 | $22.73 | 443,240 | $2.30 B |
| 11/27/2024 | $22.91 | $22.95 (0.17%) | $23.25 | $22.76 | 884,900 | $2.30 B |
| 11/26/2024 | $23.13 | $22.75 (-1.64%) | $23.14 | $22.64 | 470,300 | $2.28 B |
| 11/25/2024 | $23.09 | $23.16 (0.3%) | $23.56 | $22.99 | 1.01 M | $2.32 B |
| 11/22/2024 | $22.43 | $22.84 (1.83%) | $23.01 | $22.43 | 622,503 | $2.29 B |
| 11/21/2024 | $22.32 | $22.42 (0.45%) | $22.50 | $22.20 | 490,435 | $2.25 B |
| 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 |