Premier Stock Price History, PINC Historical Prices

Add to My Stocks
$36.4 $0.21 (0.57%) PINC stock closing price Jun 20, 2018 (Closing)

The 10 year data of Premier stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Premier P/E ratio data for the stock. The Premier stock price history chart shows that the stock price reached a high of $39 on May 12, 2015, and a low of $26.92 on May 14, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 36.56 36.84 36.32 36.4 433,690 - 1.2
2018-06-19 35.72 36.65 35.34 36.61 497,583 - 1.2
2018-06-18 35.36 35.89 35.35 35.88 400,021 - 1.18
2018-06-15 35.29 35.86 35.29 35.65 416,377 - 1.17
2018-06-14 35.53 35.66 35.04 35.42 499,961 - 1.16
2018-06-13 35.28 35.68 35.28 35.5 482,535 - 1.17
2018-06-12 35.01 35.39 34.7 35.15 509,764 - 1.15
2018-06-11 34.41 35.11 34.3 35.06 514,821 - 1.15
2018-06-08 34.15 34.56 34.07 34.51 434,398 - 1.13
2018-06-07 33.87 34.21 33.75 34.17 482,780 - 1.12
2018-06-06 33.52 33.98 33.52 33.94 477,854 - 1.11
2018-06-05 33.16 33.58 33.03 33.51 547,831 - 1.1
2018-06-04 33.15 33.45 33 33.06 757,798 - 1.09
2018-06-01 32.69 33.19 32.64 33.17 664,051 - 1.09
2018-05-31 32.84 32.89 32.39 32.62 763,554 - 1.07
2018-05-30 32.4 32.84 32.12 32.72 625,151 - 1.07
2018-05-29 32.28 32.4 31.78 32.3 380,284 - 1.06
2018-05-25 32.38 32.89 32.3 32.42 384,762 - 1.06
2018-05-24 32.37 32.52 31.99 32.41 354,255 - 1.06
2018-05-23 32.27 32.54 32.16 32.41 289,910 - 1.06
2018-05-22 32.18 32.42 31.99 32.3 496,912 - 1.06
2018-05-21 32.36 32.46 31.96 32.17 354,053 - 1.06
2018-05-18 32.33 32.61 32.16 32.22 437,747 - 1.06
2018-05-17 31.89 32.3 31.84 32.24 442,017 - 1.06
2018-05-16 32.13 32.34 31.87 31.96 545,446 - 1.05
2018-05-15 31.87 32.07 31.69 32.06 814,088 - 1.05
2018-05-14 32.2 32.5 31.96 32.18 529,008 - 1.06
2018-05-11 31.95 32.4 31.12 32.2 587,199 - 1.06
2018-05-10 31.03 32.36 31.03 31.92 632,049 - 1.05
2018-05-09 30.89 31.55 30.71 31.07 1,442,260 - 1.02
2018-05-08 30.74 31.82 28.81 30.71 2,660,831 - 1.01
2018-05-07 32.49 32.9 31.51 31.57 1,226,472 - 1.1
2018-05-04 32.18 32.9 31.94 32.43 623,326 - 1.13
2018-05-03 32.68 33.52 31.95 32.22 650,590 - 1.12
2018-05-02 32.61 32.91 32.24 32.71 640,786 - 1.14
2018-05-01 32.99 32.99 32.28 32.65 556,042 - 1.14
2018-04-30 33.42 33.59 32.97 32.99 230,776 - 1.15
2018-04-27 32.9 33.5 32.83 33.45 428,234 - 1.17
2018-04-26 33.23 33.62 32.78 32.89 332,950 - 1.15
2018-04-25 32.63 33.21 32.35 33.16 321,675 - 1.16
2018-04-24 32.71 33.06 32.46 32.74 368,156 - 1.14
2018-04-23 32.69 33 32.49 32.64 911,565 - 1.14
2018-04-20 32.96 33.28 32.47 32.62 598,228 - 1.14
2018-04-19 32.99 33.39 32.72 32.83 791,769 - 1.14
2018-04-18 32.86 33.45 31.77 33.07 1,515,044 - 1.15
2018-04-17 31.7 33.16 31.51 32.79 1,355,459 - 1.14
2018-04-16 30.71 31.7 30.55 31.46 949,776 - 1.1
2018-04-13 31.04 31.23 30.57 30.6 397,659 - 1.07
2018-04-12 31.13 31.41 30.57 30.98 850,859 - 1.08
2018-04-11 31.01 31.13 30.59 30.9 1,303,799 - 1.08
2018-04-10 31.18 31.64 30.86 31.19 509,871 - 1.09
2018-04-09 31.44 31.47 30.85 30.9 567,926 - 1.08
2018-04-06 31.51 31.74 31.07 31.26 417,903 - 1.09
2018-04-05 31.38 31.95 31.05 31.79 457,684 - 1.11
2018-04-04 30.62 31.34 30.53 31.16 404,765 - 1.09
2018-04-03 30.84 31.05 30.6 30.92 507,192 - 1.08
2018-04-02 31.34 31.46 30.5 30.77 387,360 - 1.07
2018-03-30 0 0 0 31.31 0 - -
2018-03-29 31.44 31.62 31.25 31.31 216,602 - 1.09
2018-03-28 31.24 31.57 30.28 31.34 406,496 - 1.09
2018-03-27 31.62 32.97 30.68 31.25 394,426 - 1.09
2018-03-26 31.42 31.5 30.07 31.46 270,426 - 1.1
2018-03-23 31.85 32.26 31.14 31.22 310,844 - 1.09
2018-03-22 32.17 32.95 31.76 31.81 549,348 - 1.11
2018-03-21 32.48 33.15 31.59 32.55 702,688 - 1.13
2018-03-20 33.06 33.25 32.21 32.4 1,172,136 - 1.13
2018-03-19 33.41 33.41 32.8 33.05 326,716 - 1.15
2018-03-16 33.38 33.45 33.09 33.39 584,321 - 1.16
2018-03-15 34.13 34.13 33.44 33.45 576,521 - 1.17
2018-03-14 34.33 34.79 33.83 33.98 835,370 - 1.18
2018-03-13 35.03 35.1 34.32 34.4 402,576 - 1.2
2018-03-12 34.49 35.1 34.22 34.94 475,345 - 1.22
2018-03-09 34.13 34.74 33.63 34.59 336,605 - 1.21
2018-03-08 34.3 34.65 33.96 34.07 368,639 - 1.19
2018-03-07 34.14 34.41 34.01 34.15 542,253 - 1.19
2018-03-06 33.97 34.49 33.74 34.44 682,427 - 1.2
2018-03-05 33.14 33.88 32.84 33.8 727,066 - 1.18
2018-03-02 32.34 33.32 31.55 33.24 615,580 - 1.16
2018-03-01 33.19 33.24 32.22 32.43 561,311 - 1.13
2018-02-28 33.63 33.85 33.1 33.15 667,932 - 1.15
2018-02-27 32.9 33.66 32.7 33.62 1,080,181 - 1.17
2018-02-26 32.66 32.74 32.32 32.56 713,860 - 1.13
2018-02-23 32.26 32.59 31.67 32.46 455,800 - 1.13
2018-02-22 31.91 32.38 31.9 32.11 708,898 - 1.12
2018-02-21 31.51 32.27 31.48 31.73 521,926 - 1.11
2018-02-20 31.74 32.16 31.5 31.57 610,884 - 1.1
2018-02-19 0 0 0 31.82 0 - -
2018-02-16 31.76 32.43 31.71 31.82 548,175 - 1.11
2018-02-15 31.65 31.98 31.47 31.76 612,168 - 1.11
Get more Data

Premier Stock History Chart

View PINC PE ratio, PS ratio stocks charts and compare with peers.
PINC Chart
Note: Compare Premier stock price history with the index and industry peers.

Premier Stock Price History: Past 5 years

Max Stock Price39May 12,2015
Min Stock Price26.92May 14,2014
Avg Stock Price33.05

Premier Historical PE ratio: Past 5 years

Max PE Ratio520.43Jul 05,2017
Min PE Ratio0.96Oct 14,2014
Avg PE Ratio98.41

Premier Historical PS ratio: Past 5 years

Max PS Ratio1.49May 12,2015
Min PS Ratio0.96Nov 10,2017
Avg PS Ratio1.24

PINC Industry Peers

Company Price Change (%)
Charles River Labs (CRL)116.930.96 (0.83%)
Healthequity (HQY)81.360.1 (0.12%)
Syneos Health (SYNH)48.90.25 (0.51%)
Infusystems (INFU)3.20.1 (3.23%)
Hemacare (HEMA)6.550.05 (0.76%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Celyad (CYAD)27.790.36 (1.28%)

Premier share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Premier stock analysis. The price movement is easily depicted in the Premier stock price history chart. The daily volume changes indicate the investor interest in the stock. PINC stock saw an opening price of $36.56, and a closing price of $36.4 on Jun 20, 2018. The company's P/S ratio was at a high of 1.49 on May 12, 2015 according to our Premier stock history data.