Premier, Inc.
PINCNASDAQHealthcare
$28.26
+$0.09(+0.32%)
Market Cap$2.3B
P/E Ratio—
52W High$28.789
52W Low$17.225
Premier, Inc. (PINC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
pinc · EOD price history · split-adj. · FMP · as of Nov 26, 2025
5-Year High5Y
$42.15
Nov 3, 2021
-33.0% from here
5-Year Low5Y
$17.23
Mar 6, 2025
+64.0% from low
IPO Priceadj.
$30.65
Sep 26, 2013
-7.8% since IPO
1 Year Ago
$23.08
Jun 9, 2025
+22.4% in 1Y
5 Years Ago
$33.40
Jun 8, 2021
-15.4% in 5Y
10 Years Ago
$33.96
Jun 8, 2016
-16.8% in 10Y
Historical Price Data · PINC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0K | +0.00% |
| Nov 25, 2025 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2.1M | +0.00% |
| Nov 24, 2025 | $28.24 | $28.28 | $28.24 | $28.26 | $28.26 | 2.1M | +0.07% |
| Nov 21, 2025 | $28.17 | $28.22 | $28.15 | $28.17 | $28.17 | 2.1M | +0.00% |
| Nov 20, 2025 | $28.18 | $28.20 | $28.16 | $28.18 | $28.18 | 1.2M | +0.00% |
| Nov 19, 2025 | $28.19 | $28.21 | $28.16 | $28.16 | $28.16 | 658K | -0.11% |
| Nov 18, 2025 | $28.22 | $28.22 | $28.18 | $28.20 | $28.20 | 1.1M | -0.07% |
| Nov 17, 2025 | $28.19 | $28.21 | $28.18 | $28.19 | $28.19 | 697K | +0.00% |
| Nov 14, 2025 | $28.17 | $28.20 | $28.16 | $28.19 | $28.19 | 903K | +0.07% |
| Nov 13, 2025 | $28.17 | $28.22 | $28.16 | $28.16 | $28.16 | 661K | -0.04% |
| Nov 12, 2025 | $28.18 | $28.20 | $28.17 | $28.18 | $28.18 | 641K | +0.00% |
| Nov 11, 2025 | $28.18 | $28.19 | $28.16 | $28.17 | $28.17 | 604K | -0.04% |
| Nov 10, 2025 | $28.17 | $28.19 | $28.14 | $28.17 | $28.17 | 953K | +0.00% |
| Nov 7, 2025 | $28.16 | $28.17 | $28.14 | $28.15 | $28.15 | 927K | -0.04% |
| Nov 6, 2025 | $28.15 | $28.17 | $28.14 | $28.14 | $28.14 | 855K | -0.04% |
| Nov 5, 2025 | $28.16 | $28.18 | $28.13 | $28.15 | $28.15 | 1.1M | -0.04% |
| Nov 4, 2025 | $28.13 | $28.17 | $28.12 | $28.15 | $28.15 | 1.2M | +0.07% |
| Nov 3, 2025 | $28.13 | $28.19 | $28.11 | $28.19 | $28.19 | 1.4M | +0.21% |
| Oct 31, 2025 | $28.11 | $28.15 | $28.11 | $28.12 | $28.12 | 1.1M | +0.04% |
| Oct 30, 2025 | $28.11 | $28.15 | $28.10 | $28.14 | $28.14 | 814K | +0.11% |
Showing 1–20 of 1,124 records
Annual Stock Price Performance · PINC
Jan 1 → Dec 31 · 5 years2025+33.4%$21.18 → $28.26
+33.4%
2024-4.5%$22.19 → $21.20
-4.5%
2023-35.8%$34.84 → $22.36
-35.8%
2022-14.9%$41.09 → $34.98
-14.9%
2021+22.6%$33.57 → $41.17
+22.6%
Best Year2025 · +33.4%
Worst Year2023 · -35.8%
Positive Years2 / 5
Avg Annual Return+0.2%
5Y Total Return-15.8%
5Y CAGR~-3.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PINC?
If you invested $1,000 in PINC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$832
Total Return-16.8%
CAGR~-1.8% / yr
Profit$-168
Based on Jun 8, 2016 · $33.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Premier, Inc. (PINC) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $28.26. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PINC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PINC historical stock pricesFMP EOD datasplit-adjusted OHLCV