Premier Inc. Class A Common Stockのデータ

Premier Inc. Class A Common Stockの基本情報

名前 Premier Inc. Class A Common Stock
ティッカー PINC
国 United States
上場年 2013.0
セクター Consumer Services

Premier Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.4 34.72 35.4 34.76 424200.0 34.76
2021-02-12 35.44 34.85 35.17 35.22 267800.0 35.22
2021-02-11 35.33 34.71 34.88 35.02 563800.0 35.02
2021-02-10 35.36 34.88 35.11 34.96 207300.0 34.96
2021-02-09 35.59 34.85 35.37 35.0 265300.0 35.0
2021-02-08 35.39 34.86 35.39 35.25 426800.0 35.25
2021-02-05 35.69 34.74 35.69 35.18 514500.0 35.18
2021-02-04 35.64 34.4 35.36 35.53 557600.0 35.53
2021-02-03 36.58 34.51 36.44 35.5 1040300.0 35.5
2021-02-02 36.9 34.64 34.64 35.48 1005300.0 35.48
2021-02-01 34.62 33.57 34.22 34.27 800700.0 34.27
2021-01-29 34.45 33.62 34.45 33.87 498000.0 33.87
2021-01-28 34.49 33.63 34.23 34.23 426700.0 34.23
2021-01-27 35.31 34.15 34.27 34.25 574100.0 34.25
2021-01-26 34.45 33.73 34.45 34.33 464300.0 34.33
2021-01-25 35.32 34.37 34.92 34.46 311800.0 34.46
2021-01-22 35.24 34.4 34.61 34.97 276600.0 34.97
2021-01-21 37.17 34.4 35.56 34.76 737000.0 34.76
2021-01-20 35.85 34.94 35.36 35.62 333900.0 35.62
2021-01-19 37.48 34.96 36.35 35.22 599600.0 35.22
2021-01-15 37.12 35.97 35.97 36.87 356600.0 36.87
2021-01-14 37.73 36.5 37.05 36.95 242600.0 36.95
2021-01-13 37.26 36.46 36.87 36.82 373000.0 36.82
2021-01-12 37.28 36.21 36.68 36.73 390300.0 36.73
2021-01-11 37.6 36.44 37.41 36.67 411100.0 36.67
2021-01-08 37.68 36.49 36.49 37.32 615900.0 37.32
2021-01-07 37.56 36.55 37.4 37.42 502200.0 37.42
2021-01-06 37.79 36.04 36.26 37.13 1870300.0 37.13
2021-01-05 36.87 35.67 35.7 36.51 584100.0 36.51
2021-01-04 35.63 34.47 34.89 35.56 654900.0 35.56
2020-12-31 35.31 34.92 35.29 35.1 362600.0 35.1
2020-12-30 35.9 33.83 35.13 35.12 306600.0 35.12
2020-12-29 35.8 34.78 35.32 35.0 429200.0 35.0
2020-12-28 35.94 34.92 35.58 35.17 441800.0 35.17
2020-12-24 35.7 35.15 35.31 35.59 306800.0 35.59
2020-12-23 35.87 34.12 34.12 35.44 481900.0 35.44
2020-12-22 35.09 34.03 34.67 34.14 670500.0 34.14
2020-12-21 35.15 33.73 34.49 34.82 542300.0 34.82
2020-12-18 35.54 34.67 35.2 35.0 4616400.0 35.0
2020-12-17 36.33 35.19 35.63 35.3 575000.0 35.3
2020-12-16 35.97 35.07 35.67 35.41 659200.0 35.41
2020-12-15 35.97 33.57 35.16 35.6 628700.0 35.6
2020-12-14 36.48 35.09 36.16 35.16 515300.0 35.16
2020-12-11 37.67 35.93 36.79 36.02 583600.0 36.02
2020-12-10 37.0 35.84 35.92 36.95 747400.0 36.95
2020-12-09 36.97 35.76 36.65 35.98 861200.0 35.98
2020-12-08 36.64 35.48 35.81 36.42 727700.0 36.42
2020-12-07 35.61 34.92 35.38 35.49 1432800.0 35.49
2020-12-04 35.55 34.82 34.85 35.33 794800.0 35.33
2020-12-03 35.1 34.34 34.95 34.68 815500.0 34.68
2020-12-02 35.55 34.96 35.09 34.99 538500.0 34.99
2020-12-01 35.66 34.45 35.66 35.21 831900.0 35.21
2020-11-30 35.69 35.01 35.45 35.42 1586300.0 35.42
2020-11-27 35.72 35.02 35.02 35.5 320700.0 35.31
2020-11-25 35.6 34.76 35.22 35.07 472800.0 34.88
2020-11-24 35.59 34.07 34.97 35.22 667300.0 35.03
2020-11-23 35.33 33.67 34.48 34.66 671400.0 34.47
2020-11-20 34.49 33.53 33.86 34.24 574100.0 34.06
2020-11-19 33.97 33.57 33.83 33.94 305800.0 33.76
2020-11-18 34.65 33.91 34.65 34.0 368900.0 33.82
2020-11-17 34.72 33.74 34.58 34.39 427400.0 34.21
2020-11-16 35.6 33.98 35.38 34.69 456000.0 34.5
2020-11-13 35.49 34.47 34.72 35.27 565200.0 35.08
2020-11-12 35.0 33.74 34.09 34.52 512200.0 34.34
2020-11-11 35.04 34.19 35.0 34.28 724800.0 34.1
2020-11-10 35.69 34.44 35.49 34.9 952500.0 34.71
2020-11-09 35.84 34.72 35.78 35.36 489900.0 35.17
2020-11-06 34.75 33.65 34.11 34.29 499200.0 34.11
2020-11-05 35.53 34.08 34.88 34.21 495500.0 34.03
2020-11-04 35.18 33.96 34.27 34.88 519500.0 34.69
2020-11-03 34.5 32.49 32.49 34.27 866400.0 34.09
2020-11-02 33.99 32.5 33.17 33.72 958100.0 33.54
2020-10-30 32.82 32.05 32.37 32.73 513800.0 32.55
2020-10-29 32.55 31.29 31.88 32.42 427900.0 32.25
2020-10-28 33.33 31.97 33.31 32.04 397400.0 31.87
2020-10-27 34.16 33.41 33.99 33.54 268500.0 33.36
2020-10-26 34.5 33.88 34.18 34.16 240300.0 33.98
2020-10-23 34.74 34.0 34.43 34.39 163000.0 34.21
2020-10-22 34.47 33.24 33.28 34.36 455600.0 34.18
2020-10-21 34.08 33.2 33.73 33.3 579400.0 33.12
2020-10-20 34.15 33.39 33.95 33.62 466700.0 33.44
2020-10-19 35.39 33.6 35.19 33.76 279200.0 33.58
2020-10-16 35.25 34.32 34.71 35.02 448500.0 34.83
2020-10-15 34.89 33.52 33.52 34.82 369400.0 34.63
2020-10-14 34.09 31.71 32.58 33.88 332100.0 33.7
2020-10-13 32.68 32.23 32.59 32.46 237400.0 32.29
2020-10-12 33.36 32.52 33.29 32.68 370100.0 32.51
2020-10-09 33.79 33.09 33.37 33.25 431500.0 33.07
2020-10-08 33.77 33.08 33.29 33.31 419600.0 33.13
2020-10-07 34.2 33.03 33.88 33.12 471800.0 32.94
2020-10-06 34.55 33.65 34.29 33.72 461700.0 33.54
2020-10-05 34.35 33.28 33.38 34.25 524000.0 34.07
2020-10-02 33.35 32.22 32.22 33.07 472500.0 32.89
2020-10-01 33.05 31.84 32.75 32.39 355300.0 32.22
2020-09-30 33.15 31.72 32.23 32.83 383300.0 32.65
2020-09-29 32.83 32.11 32.6 32.21 514200.0 32.04
2020-09-28 32.74 32.03 32.36 32.57 370900.0 32.4
2020-09-25 32.13 30.78 31.11 31.93 318700.0 31.76
2020-09-24 31.19 30.24 30.53 31.13 442200.0 30.96
2020-09-23 31.25 30.41 30.8 30.56 596200.0 30.4
2020-09-22 31.32 30.72 31.16 30.83 1412400.0 30.66
2020-09-21 31.25 30.13 30.72 31.13 1258700.0 30.96
2020-09-18 31.89 30.25 31.89 31.07 1685600.0 30.9
2020-09-17 32.62 31.21 31.54 31.89 1359300.0 31.72
2020-09-16 32.18 30.89 31.18 31.89 1285200.0 31.72
2020-09-15 32.14 30.67 31.04 31.13 614100.0 30.96
2020-09-14 31.65 30.73 31.16 30.95 725200.0 30.78
2020-09-11 32.27 30.96 32.27 31.11 725800.0 30.94
2020-09-10 33.41 31.53 32.82 32.15 555000.0 31.98
2020-09-09 33.38 32.29 32.29 32.6 681600.0 32.43
2020-09-08 33.47 32.18 32.58 32.19 973200.0 32.02
2020-09-04 32.98 31.93 32.84 32.51 677300.0 32.34
2020-09-03 34.03 32.47 33.29 32.66 750500.0 32.49
2020-09-02 33.23 32.37 32.81 33.11 1625200.0 32.93
2020-09-01 32.88 32.04 32.61 32.78 830100.0 32.6
2020-08-31 32.8 31.58 32.32 32.75 852400.0 32.57
2020-08-28 32.75 31.27 32.35 31.44 900800.0 31.08
2020-08-27 32.56 31.01 31.01 32.47 745100.0 32.1
2020-08-26 31.86 30.8 31.5 31.36 743100.0 31.0
2020-08-25 33.56 30.84 32.22 32.31 1038400.0 31.94
2020-08-24 34.09 33.53 34.09 33.7 436200.0 33.32
2020-08-21 34.3 33.67 33.99 33.82 460600.0 33.44
2020-08-20 34.69 34.08 34.08 34.11 384200.0 33.72
2020-08-19 36.22 34.12 36.14 34.26 511700.0 33.87
2020-08-18 36.17 35.36 35.4 35.69 528600.0 35.28
2020-08-17 37.19 34.59 37.06 35.12 1275500.0 34.73
2020-08-14 37.07 34.95 35.56 37.05 550200.0 36.63
2020-08-13 35.8 33.6 34.73 35.3 661200.0 34.9
2020-08-12 34.85 32.38 33.14 34.72 1060400.0 34.33
2020-08-11 35.67 34.84 34.84 35.34 362000.0 34.94
2020-08-10 35.14 34.52 34.75 34.75 250100.0 34.36
2020-08-07 34.77 34.1 34.23 34.71 224600.0 34.32
2020-08-06 34.73 34.08 34.23 34.24 229300.0 33.85
2020-08-05 35.4 34.14 34.92 34.37 474000.0 33.98
2020-08-04 35.37 34.84 34.97 34.9 266000.0 34.5
2020-08-03 35.46 34.78 35.0 34.82 228500.0 34.42
2020-07-31 35.07 34.25 34.63 34.97 338300.0 34.57
2020-07-30 34.98 33.68 33.78 34.7 263800.0 34.31
2020-07-29 34.44 33.89 34.26 34.1 327000.0 33.71
2020-07-28 34.74 34.03 34.42 34.07 221500.0 33.68
2020-07-27 35.09 34.4 34.76 34.53 224400.0 34.14
2020-07-24 35.44 34.36 35.0 34.71 264700.0 34.32
2020-07-23 35.42 34.63 34.93 35.11 610300.0 34.71
2020-07-22 35.0 34.45 34.63 34.83 275200.0 34.43
2020-07-21 35.01 33.98 34.11 34.54 276100.0 34.15
2020-07-20 34.73 33.73 34.73 33.99 199600.0 33.6
2020-07-17 35.03 33.98 34.01 34.8 382700.0 34.4
2020-07-16 33.87 32.73 32.73 33.86 469600.0 33.48
2020-07-15 32.76 31.92 32.14 32.76 376100.0 32.39
2020-07-14 31.8 30.76 31.1 31.79 241400.0 31.43
2020-07-13 31.91 31.17 31.87 31.2 363200.0 30.85
2020-07-10 32.06 31.23 31.32 31.68 300000.0 31.32
2020-07-09 32.1 31.07 31.93 31.3 319900.0 30.94
2020-07-08 33.6 31.84 33.5 31.94 534700.0 31.58
2020-07-07 34.01 33.12 33.59 33.57 412200.0 33.19
2020-07-06 33.82 32.94 33.6 33.62 311300.0 33.23
2020-07-02 34.97 33.19 34.97 33.35 604000.0 32.97
2020-07-01 34.83 34.13 34.18 34.62 661800.0 34.23
2020-06-30 34.42 33.47 33.47 34.28 374400.0 33.89
2020-06-29 33.65 32.58 32.79 33.56 288100.0 33.18
2020-06-26 33.66 32.32 33.48 32.56 522600.0 32.19
2020-06-25 33.81 32.95 33.35 33.61 600100.0 33.23
2020-06-24 34.58 32.86 34.58 33.48 528300.0 33.1
2020-06-23 34.81 33.8 33.8 34.23 807900.0 33.84
2020-06-22 34.73 33.51 34.73 33.69 430900.0 33.31
2020-06-19 35.49 34.44 35.0 34.86 822800.0 34.46
2020-06-18 34.82 33.79 33.95 34.7 534600.0 34.31
2020-06-17 34.48 33.63 34.12 34.09 344900.0 33.7
2020-06-16 34.18 33.19 33.31 33.91 278300.0 33.52
2020-06-15 32.84 30.96 31.87 32.74 582700.0 32.37
2020-06-12 33.93 31.7 33.62 32.33 360500.0 31.96
2020-06-11 34.27 32.87 34.26 33.19 487700.0 32.81
2020-06-10 35.03 33.86 34.81 34.46 315900.0 34.07
2020-06-09 35.43 34.75 35.43 34.82 323100.0 34.42
2020-06-08 35.56 34.25 34.46 35.43 499900.0 35.03
2020-06-05 35.2 34.27 34.5 34.45 367300.0 34.06
2020-06-04 34.37 33.83 33.84 34.28 463500.0 33.89
2020-06-03 34.79 33.59 34.32 34.07 334500.0 33.68
2020-06-02 34.8 33.71 33.92 34.1 365600.0 33.71
2020-06-01 34.99 33.81 34.69 34.01 594800.0 33.62
2020-05-29 34.9 34.18 34.19 34.79 740700.0 34.39
2020-05-28 35.09 33.98 34.2 34.35 788700.0 33.96
2020-05-27 34.49 33.09 34.01 34.22 907200.0 33.83
2020-05-26 34.54 33.59 33.91 34.02 727900.0 33.63
2020-05-22 33.82 32.64 33.82 33.2 832600.0 32.82
2020-05-21 34.38 32.35 32.36 33.75 672800.0 33.37
2020-05-20 33.26 32.32 32.82 32.41 610200.0 32.04
2020-05-19 33.01 31.3 31.37 32.63 389300.0 32.26
2020-05-18 31.71 30.29 30.29 31.3 539000.0 30.94
2020-05-15 30.57 29.77 29.77 30.15 289700.0 29.81
2020-05-14 30.04 28.64 29.58 29.92 479700.0 29.58
2020-05-13 30.69 28.9 30.04 29.69 801800.0 29.35
2020-05-12 31.48 29.99 31.48 29.99 594600.0 29.65
2020-05-11 31.12 30.53 30.57 30.65 691400.0 30.3
2020-05-08 30.58 29.85 30.11 30.5 524800.0 30.15
2020-05-07 30.91 29.55 30.15 29.75 1071600.0 29.41
2020-05-06 30.71 29.56 30.27 30.25 670100.0 29.91
2020-05-05 32.75 30.26 31.36 30.45 731700.0 30.1
2020-05-04 32.36 30.96 32.27 31.35 852400.0 30.99
2020-05-01 32.95 31.73 32.95 32.37 379700.0 32.0
2020-04-30 33.76 32.52 33.42 33.16 636200.0 32.78
2020-04-29 33.83 32.34 33.08 33.37 1036100.0 32.99
2020-04-28 34.13 32.81 33.96 32.93 558800.0 32.56
2020-04-27 34.2 33.35 33.35 33.7 378800.0 33.32
2020-04-24 33.17 32.09 32.51 33.02 690300.0 32.64
2020-04-23 33.17 31.79 32.03 32.49 414600.0 32.12
2020-04-22 32.86 31.47 32.71 32.0 723400.0 31.64
2020-04-21 33.44 31.84 32.86 32.36 308100.0 31.99
2020-04-20 33.75 32.96 33.02 33.06 380500.0 32.68
2020-04-17 33.42 32.2 32.86 33.13 518200.0 32.75
2020-04-16 33.51 32.12 33.06 32.33 796000.0 31.96
2020-04-15 33.26 31.54 31.78 32.85 869000.0 32.48
2020-04-14 32.43 31.55 31.9 31.91 678000.0 31.55
2020-04-13 32.56 31.08 32.56 31.14 779800.0 30.79
2020-04-09 34.76 32.31 34.76 32.6 1090900.0 32.23
2020-04-08 34.8 33.18 33.78 34.76 796300.0 34.37
2020-04-07 34.43 31.84 33.28 33.75 1035900.0 33.37
2020-04-06 33.28 31.39 31.88 32.88 787600.0 32.51
2020-04-03 32.34 30.86 31.25 31.31 1367200.0 30.95
2020-04-02 32.88 30.58 32.72 31.36 854300.0 31.0
2020-04-01 33.36 31.16 32.0 33.03 837200.0 32.65
2020-03-31 33.69 31.38 32.15 32.72 1060600.0 32.35
2020-03-30 32.75 30.81 30.82 31.67 1075100.0 31.31
2020-03-27 30.74 28.64 29.39 30.48 654500.0 30.13
2020-03-26 30.09 27.84 28.42 29.9 1207900.0 29.56
2020-03-25 29.45 28.11 28.97 28.24 906500.0 27.92
2020-03-24 29.63 27.81 28.24 29.0 1008700.0 28.67
2020-03-23 29.54 27.11 28.88 27.4 941200.0 27.09
2020-03-20 31.67 28.38 31.1 28.87 1510300.0 28.54
2020-03-19 34.02 30.95 33.46 31.1 1855600.0 30.75
2020-03-18 34.78 31.27 33.38 33.66 1091500.0 33.28
2020-03-17 34.34 31.27 33.13 34.04 1784700.0 33.65
2020-03-16 35.15 32.35 34.0 32.91 3104100.0 32.54
2020-03-13 35.14 30.5 30.93 34.95 2387200.0 34.55
2020-03-12 30.69 28.56 29.22 30.31 1671000.0 29.97
2020-03-11 30.34 28.41 28.95 30.11 1313800.0 29.77
2020-03-10 29.7 28.33 29.37 29.28 1054000.0 28.95
2020-03-09 29.5 27.3 27.9 29.01 996200.0 28.68
2020-03-06 28.98 27.97 28.28 28.88 1173500.0 28.55
2020-03-05 29.95 28.18 29.91 28.78 811400.0 28.45
2020-03-04 30.62 29.22 30.52 30.23 994400.0 29.89
2020-03-03 31.37 29.46 30.52 30.09 1237400.0 29.75
2020-03-02 30.74 29.39 29.4 30.69 582000.0 30.34
2020-02-28 29.5 28.18 28.43 29.43 1684200.0 29.1
2020-02-27 29.85 28.76 28.98 28.88 1417800.0 28.55
2020-02-26 30.44 29.26 30.19 29.26 897400.0 28.93
2020-02-25 30.73 29.54 30.58 30.33 1264000.0 29.99
2020-02-24 30.92 30.18 30.51 30.61 489400.0 30.26
2020-02-21 31.39 30.99 31.2 31.11 641900.0 30.76
2020-02-20 31.53 31.05 31.47 31.13 503200.0 30.78
2020-02-19 31.94 31.22 31.76 31.55 976300.0 31.19
2020-02-18 32.08 31.43 32.01 31.53 1011500.0 31.17