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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pinc · 日线历史（复权）· FMP · 截至 2025年11月26日
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
$33.67
Jun 9, 2021
-16.1% in 5Y
10 Years Ago
$33.61
Jun 9, 2016
-15.9% 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 1,123 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+21.6%$33.86 → $41.17
+21.6%
Best Year2025 · +33.4%
Worst Year2023 · -35.8%
Positive Years2 / 5
Avg Annual Return-0.0%
5Y Total Return-16.5%
5Y CAGR~-3.6% / 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$841
Total Return-15.9%
CAGR~-1.7% / yr
Profit$-159
Based on Jun 9, 2016 · $33.61Split & 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.
关于价格历史与 OHLCV 数据
Premier, Inc.（PINC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PINC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PINC 历史股价FMP 日线复权 OHLCV