Premier, Inc. - Class A Common Stock (PINC)

Historical Prices For Premier, Inc. - Class A Common Stock (PINC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	26.13	26.23	25.88	25.90	1,050,095	25.90
8/28/2025	26.20	26.29	25.94	26.27	1,116,830	26.06
8/27/2025	25.74	26.30	25.74	26.25	994,557	26.04
8/26/2025	25.58	26.05	25.08	25.86	1,497,530	25.65
8/25/2025	25.29	25.71	25.21	25.70	1,851,593	25.49
8/22/2025	25.76	25.78	25.11	25.14	1,613,979	24.94
8/21/2025	25.41	25.96	25.35	25.58	1,594,887	25.38
8/20/2025	26.04	26.04	25.14	25.55	2,263,491	25.35
8/19/2025	24.70	27.26	23.03	26.21	5,375,338	26.00
8/18/2025	25.03	25.20	24.42	24.43	2,689,386	24.23
8/15/2025	24.67	25.27	24.61	24.95	1,927,972	24.75
8/14/2025	24.23	24.73	24.20	24.63	2,201,500	24.43
8/13/2025	24.02	24.55	23.98	24.53	1,728,454	24.33
8/12/2025	23.33	24.10	22.93	24.02	2,626,879	23.83
8/11/2025	23.33	23.52	22.87	23.34	1,886,755	23.15
8/08/2025	22.46	23.34	22.46	23.33	1,934,324	23.14
8/07/2025	22.28	22.46	21.93	22.44	1,822,512	22.26
8/06/2025	21.69	22.14	21.50	22.11	1,382,637	21.93
8/05/2025	21.54	21.79	21.54	21.71	1,576,007	21.54
8/04/2025	21.26	21.80	21.12	21.69	1,444,824	21.52
8/01/2025	21.49	21.58	21.26	21.27	1,610,929	21.10
7/31/2025	21.43	21.64	21.29	21.48	1,408,483	21.31
7/30/2025	21.30	21.57	21.20	21.52	1,143,138	21.35
7/29/2025	21.18	21.46	21.11	21.24	1,265,970	21.07
7/28/2025	21.20	21.40	20.97	21.12	1,221,945	20.95
7/25/2025	21.23	21.30	21.11	21.18	962,276	21.01
7/24/2025	21.40	21.69	21.13	21.22	1,042,549	21.05
7/23/2025	21.12	21.53	20.94	21.39	876,621	21.22
7/22/2025	21.02	21.27	20.91	21.11	1,143,838	20.94
7/21/2025	21.05	21.14	20.86	20.93	1,272,144	20.76
7/18/2025	21.18	21.18	20.86	20.95	1,281,897	20.78
7/17/2025	20.96	21.12	20.85	21.07	1,414,023	20.90
7/16/2025	20.95	21.14	20.61	21.01	2,034,506	20.84
7/15/2025	21.21	21.29	20.82	20.88	1,701,234	20.71
7/14/2025	21.12	21.47	21.01	21.25	1,342,041	21.08
7/11/2025	21.44	21.45	21.00	21.08	970,075	20.91
7/10/2025	21.49	21.72	21.40	21.46	1,303,749	21.29
7/09/2025	21.98	21.98	21.54	21.59	1,257,231	21.42
7/08/2025	22.00	22.11	21.82	21.92	1,633,494	21.74
7/07/2025	21.99	22.23	21.87	22.00	1,707,926	21.82
7/03/2025	21.80	22.01	21.80	22.01	2,001,522	21.83
7/02/2025	21.51	21.82	21.40	21.73	2,418,171	21.56
7/01/2025	21.86	22.05	21.61	21.73	1,980,066	21.55
6/30/2025	21.79	21.96	21.69	21.93	1,700,191	21.75
6/27/2025	21.81	21.85	21.48	21.61	14,053,095	21.44
6/26/2025	21.74	22.10	21.43	21.81	1,981,029	21.64
6/25/2025	21.71	21.98	21.63	21.85	1,235,309	21.68
6/24/2025	21.82	22.21	21.70	21.75	1,769,896	21.58
6/23/2025	22.06	22.14	21.71	21.89	1,339,273	21.71
6/20/2025	22.34	22.39	21.88	22.06	5,068,377	21.88
6/18/2025	22.28	22.60	22.05	22.27	1,777,977	22.09
6/17/2025	22.19	22.60	22.04	22.25	1,659,017	22.07
6/16/2025	22.57	22.60	21.99	22.30	1,432,312	22.12
6/13/2025	22.39	22.73	22.30	22.57	1,337,708	22.39
6/12/2025	22.49	22.58	22.29	22.53	1,166,457	22.35
6/11/2025	22.90	22.98	22.36	22.50	1,427,953	22.32
6/10/2025	23.05	23.16	22.79	22.88	1,504,754	22.70
6/09/2025	22.93	23.16	22.69	23.08	1,154,617	22.90
6/06/2025	23.18	23.27	22.86	22.93	911,580	22.75
6/05/2025	23.18	23.32	22.93	23.12	1,481,282	22.94
6/04/2025	23.03	23.49	23.03	23.17	1,395,874	22.98
6/03/2025	22.84	23.16	22.63	23.06	1,548,814	22.88
6/02/2025	22.94	22.96	22.59	22.86	1,508,124	22.68