NasdaqGS - Nasdaq Real Time Price • USD
Premier, Inc. (PINC)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 21.16 | 21.30 | 21.02 | 21.05 | 21.05 | 746,900 |
Apr 19, 2024 | 20.88 | 21.24 | 20.81 | 21.18 | 21.18 | 1,112,800 |
Apr 18, 2024 | 20.74 | 20.94 | 20.66 | 20.79 | 20.79 | 1,439,700 |
Apr 17, 2024 | 20.88 | 21.17 | 20.62 | 20.64 | 20.64 | 1,035,100 |
Apr 16, 2024 | 20.75 | 20.95 | 20.58 | 20.70 | 20.70 | 1,056,200 |
Apr 15, 2024 | 21.10 | 21.28 | 20.63 | 20.75 | 20.75 | 1,149,300 |
Apr 12, 2024 | 21.02 | 21.21 | 20.97 | 21.09 | 21.09 | 1,282,100 |
Apr 11, 2024 | 21.28 | 21.35 | 21.05 | 21.16 | 21.16 | 1,086,500 |
Apr 10, 2024 | 21.40 | 21.41 | 21.08 | 21.12 | 21.12 | 1,631,900 |
Apr 9, 2024 | 21.35 | 21.65 | 21.34 | 21.64 | 21.64 | 875,000 |
Apr 8, 2024 | 21.05 | 21.69 | 21.05 | 21.35 | 21.35 | 1,355,400 |
Apr 5, 2024 | 21.03 | 21.07 | 20.83 | 21.04 | 21.04 | 810,800 |
Apr 4, 2024 | 21.04 | 21.32 | 21.02 | 21.13 | 21.13 | 888,000 |
Apr 3, 2024 | 21.45 | 21.58 | 20.91 | 20.92 | 20.92 | 1,343,500 |
Apr 2, 2024 | 21.46 | 21.51 | 21.16 | 21.37 | 21.37 | 1,929,600 |
Apr 1, 2024 | 22.10 | 22.33 | 21.50 | 21.52 | 21.52 | 1,421,900 |
Mar 28, 2024 | 21.83 | 22.12 | 21.81 | 22.10 | 22.10 | 1,611,600 |
Mar 27, 2024 | 21.64 | 22.11 | 21.64 | 21.80 | 21.80 | 5,863,100 |
Mar 26, 2024 | 21.76 | 21.79 | 21.55 | 21.59 | 21.59 | 2,086,000 |
Mar 25, 2024 | 21.72 | 21.81 | 21.49 | 21.57 | 21.57 | 1,404,600 |
Mar 22, 2024 | 21.92 | 22.03 | 21.61 | 21.74 | 21.74 | 1,036,900 |
Mar 21, 2024 | 21.52 | 21.94 | 21.52 | 21.81 | 21.81 | 1,918,100 |
Mar 20, 2024 | 21.38 | 21.67 | 21.22 | 21.48 | 21.48 | 2,620,000 |
Mar 19, 2024 | 21.79 | 21.90 | 21.36 | 21.42 | 21.42 | 1,408,200 |
Mar 18, 2024 | 21.26 | 21.85 | 20.99 | 21.79 | 21.79 | 2,354,500 |
Mar 15, 2024 | 20.93 | 21.29 | 20.79 | 21.13 | 21.13 | 14,055,000 |
Mar 14, 2024 | 21.06 | 21.33 | 20.98 | 21.12 | 21.12 | 1,758,100 |
Mar 13, 2024 | 21.22 | 21.58 | 20.95 | 21.02 | 21.02 | 2,042,900 |
Mar 12, 2024 | 21.43 | 21.55 | 21.28 | 21.28 | 21.28 | 1,208,500 |
Mar 11, 2024 | 21.36 | 21.67 | 21.28 | 21.43 | 21.43 | 1,032,500 |
Mar 8, 2024 | 21.19 | 21.49 | 21.17 | 21.32 | 21.32 | 1,305,700 |
Mar 7, 2024 | 21.07 | 21.28 | 20.96 | 21.09 | 21.09 | 1,216,000 |
Mar 6, 2024 | 20.93 | 20.99 | 20.68 | 20.93 | 20.93 | 1,095,000 |
Mar 5, 2024 | 20.88 | 21.15 | 20.77 | 20.85 | 20.85 | 1,033,300 |
Mar 4, 2024 | 20.74 | 21.00 | 20.74 | 20.84 | 20.84 | 1,123,000 |
Mar 1, 2024 | 21.04 | 21.04 | 20.64 | 20.84 | 20.84 | 1,222,200 |
Feb 29, 2024 | 0.21 Dividend | |||||
Feb 29, 2024 | 20.87 | 21.00 | 20.67 | 20.86 | 20.86 | 1,719,600 |
Feb 28, 2024 | 21.62 | 21.62 | 20.89 | 20.97 | 20.76 | 1,396,700 |
Feb 27, 2024 | 21.42 | 21.65 | 21.33 | 21.62 | 21.40 | 1,235,800 |
Feb 26, 2024 | 21.53 | 21.61 | 21.28 | 21.28 | 21.07 | 1,235,400 |
Feb 23, 2024 | 21.34 | 21.71 | 21.32 | 21.62 | 21.40 | 877,600 |
Feb 22, 2024 | 21.21 | 21.39 | 20.94 | 21.36 | 21.15 | 1,119,300 |
Feb 21, 2024 | 21.34 | 21.58 | 21.04 | 21.30 | 21.09 | 1,103,800 |
Feb 20, 2024 | 21.27 | 21.67 | 21.21 | 21.44 | 21.23 | 1,408,800 |
Feb 16, 2024 | 21.59 | 21.64 | 21.08 | 21.34 | 21.13 | 1,775,900 |
Feb 15, 2024 | 21.51 | 22.15 | 21.51 | 21.64 | 21.42 | 991,000 |
Feb 14, 2024 | 21.04 | 21.58 | 20.97 | 21.48 | 21.26 | 1,467,700 |
Feb 13, 2024 | 21.71 | 21.95 | 20.81 | 21.00 | 20.79 | 4,727,700 |
Feb 12, 2024 | 21.31 | 22.00 | 21.24 | 21.84 | 21.62 | 4,644,500 |
Feb 9, 2024 | 21.03 | 21.33 | 20.92 | 21.24 | 21.03 | 1,320,400 |
Feb 8, 2024 | 21.09 | 21.17 | 20.66 | 21.05 | 20.84 | 1,914,600 |
Feb 7, 2024 | 21.64 | 22.09 | 21.13 | 21.29 | 21.08 | 1,613,200 |
Feb 6, 2024 | 22.48 | 22.89 | 21.49 | 21.53 | 21.31 | 3,604,300 |
Feb 5, 2024 | 21.21 | 21.25 | 20.94 | 20.95 | 20.74 | 1,013,700 |
Feb 2, 2024 | 21.64 | 21.67 | 21.25 | 21.26 | 21.05 | 695,700 |
Feb 1, 2024 | 21.63 | 21.78 | 21.43 | 21.76 | 21.54 | 864,800 |
Jan 31, 2024 | 22.17 | 22.33 | 21.60 | 21.62 | 21.40 | 952,900 |
Jan 30, 2024 | 21.94 | 22.14 | 21.77 | 22.12 | 21.90 | 1,917,600 |
Jan 29, 2024 | 21.76 | 22.05 | 21.62 | 22.04 | 21.82 | 731,700 |
Jan 26, 2024 | 22.05 | 22.21 | 21.57 | 21.76 | 21.54 | 1,214,300 |
Jan 25, 2024 | 22.01 | 22.05 | 21.61 | 21.92 | 21.70 | 765,700 |
Jan 24, 2024 | 22.01 | 22.19 | 21.75 | 21.86 | 21.64 | 555,900 |
Jan 23, 2024 | 22.53 | 22.61 | 22.02 | 22.09 | 21.87 | 545,400 |
Jan 22, 2024 | 22.25 | 22.66 | 22.18 | 22.32 | 22.10 | 632,800 |
Jan 19, 2024 | 22.19 | 22.19 | 21.86 | 22.10 | 21.88 | 575,200 |
Jan 18, 2024 | 22.07 | 22.11 | 21.84 | 22.09 | 21.87 | 730,000 |
Jan 17, 2024 | 22.01 | 22.44 | 21.86 | 21.91 | 21.69 | 656,600 |
Jan 16, 2024 | 21.93 | 22.24 | 21.66 | 22.24 | 22.02 | 670,700 |
Jan 12, 2024 | 22.38 | 22.56 | 21.69 | 22.07 | 21.85 | 876,200 |
Jan 11, 2024 | 22.37 | 22.43 | 22.12 | 22.24 | 22.02 | 609,500 |
Jan 10, 2024 | 22.43 | 22.65 | 22.13 | 22.40 | 22.18 | 998,100 |
Jan 9, 2024 | 22.60 | 22.75 | 22.33 | 22.35 | 22.13 | 1,552,400 |
Jan 8, 2024 | 22.54 | 23.01 | 22.49 | 22.76 | 22.53 | 1,160,400 |
Jan 5, 2024 | 22.29 | 22.67 | 22.18 | 22.63 | 22.40 | 1,632,300 |
Jan 4, 2024 | 22.18 | 22.58 | 22.03 | 22.34 | 22.12 | 683,200 |
Jan 3, 2024 | 22.43 | 22.51 | 22.10 | 22.14 | 21.92 | 729,400 |
Jan 2, 2024 | 22.19 | 22.88 | 22.07 | 22.73 | 22.50 | 811,200 |
Dec 29, 2023 | 22.39 | 22.48 | 22.17 | 22.36 | 22.14 | 589,700 |
Dec 28, 2023 | 22.23 | 22.50 | 22.23 | 22.48 | 22.25 | 506,300 |
Dec 27, 2023 | 22.63 | 22.68 | 22.26 | 22.34 | 22.12 | 636,900 |
Dec 26, 2023 | 22.88 | 22.89 | 22.60 | 22.60 | 22.37 | 967,500 |
Dec 22, 2023 | 22.61 | 22.95 | 22.60 | 22.75 | 22.52 | 827,700 |
Dec 21, 2023 | 22.28 | 22.57 | 22.19 | 22.57 | 22.34 | 636,800 |
Dec 20, 2023 | 22.41 | 22.66 | 22.12 | 22.15 | 21.93 | 882,200 |
Dec 19, 2023 | 21.83 | 22.60 | 21.83 | 22.51 | 22.28 | 1,170,500 |
Dec 18, 2023 | 22.22 | 22.24 | 21.75 | 21.77 | 21.55 | 949,500 |
Dec 15, 2023 | 22.34 | 22.39 | 21.86 | 22.18 | 21.96 | 3,833,000 |
Dec 14, 2023 | 22.24 | 22.75 | 22.22 | 22.44 | 22.22 | 1,073,500 |
Dec 13, 2023 | 21.55 | 22.10 | 21.35 | 22.06 | 21.84 | 1,273,600 |
Dec 12, 2023 | 21.28 | 21.66 | 21.12 | 21.56 | 21.34 | 885,200 |
Dec 11, 2023 | 21.03 | 21.34 | 21.00 | 21.31 | 21.10 | 799,000 |
Dec 8, 2023 | 21.06 | 21.07 | 20.77 | 21.00 | 20.79 | 721,600 |
Dec 7, 2023 | 21.08 | 21.17 | 20.89 | 21.06 | 20.85 | 759,100 |
Dec 6, 2023 | 20.84 | 21.13 | 20.77 | 21.10 | 20.89 | 670,700 |
Dec 5, 2023 | 21.12 | 21.17 | 20.63 | 20.73 | 20.52 | 885,800 |
Dec 4, 2023 | 20.81 | 21.17 | 20.77 | 21.14 | 20.93 | 794,700 |
Dec 1, 2023 | 20.53 | 20.91 | 20.37 | 20.87 | 20.66 | 1,206,600 |
Nov 30, 2023 | 0.21 Dividend | |||||
Nov 30, 2023 | 20.43 | 21.09 | 20.34 | 20.59 | 20.38 | 895,400 |
Nov 29, 2023 | 20.88 | 20.90 | 20.45 | 20.53 | 20.12 | 982,300 |
Nov 28, 2023 | 20.80 | 20.81 | 20.60 | 20.69 | 20.27 | 661,600 |
Nov 27, 2023 | 20.85 | 21.02 | 20.78 | 20.87 | 20.45 | 730,100 |
Nov 24, 2023 | 21.08 | 21.24 | 20.88 | 20.92 | 20.50 | 247,200 |
Nov 22, 2023 | 21.14 | 21.26 | 20.87 | 21.02 | 20.60 | 546,200 |
Nov 21, 2023 | 21.01 | 21.38 | 20.97 | 21.13 | 20.70 | 599,500 |
Nov 20, 2023 | 20.54 | 21.08 | 20.49 | 21.04 | 20.62 | 981,800 |
Nov 17, 2023 | 20.63 | 20.70 | 20.38 | 20.68 | 20.26 | 1,052,800 |
Nov 16, 2023 | 20.50 | 20.65 | 20.38 | 20.52 | 20.11 | 668,100 |
Nov 15, 2023 | 19.79 | 20.51 | 19.79 | 20.47 | 20.06 | 898,700 |
Nov 14, 2023 | 19.83 | 20.05 | 19.69 | 19.84 | 19.44 | 749,400 |
Nov 13, 2023 | 19.11 | 19.50 | 19.06 | 19.34 | 18.95 | 742,600 |
Nov 10, 2023 | 19.30 | 19.39 | 19.01 | 19.20 | 18.81 | 619,800 |
Nov 9, 2023 | 19.80 | 19.80 | 19.14 | 19.20 | 18.81 | 766,300 |
Nov 8, 2023 | 19.68 | 19.91 | 19.44 | 19.80 | 19.40 | 882,100 |
Nov 7, 2023 | 19.63 | 20.25 | 19.55 | 19.73 | 19.33 | 1,708,600 |
Nov 6, 2023 | 19.85 | 19.98 | 19.49 | 19.58 | 19.19 | 1,185,100 |
Nov 3, 2023 | 19.69 | 20.04 | 19.69 | 19.78 | 19.38 | 860,800 |
Nov 2, 2023 | 19.34 | 19.53 | 19.06 | 19.40 | 19.01 | 1,100,500 |
Nov 1, 2023 | 19.18 | 19.28 | 19.00 | 19.15 | 18.76 | 712,700 |
Oct 31, 2023 | 19.09 | 19.24 | 19.02 | 19.22 | 18.83 | 749,900 |
Oct 30, 2023 | 19.17 | 19.29 | 18.89 | 19.08 | 18.70 | 654,700 |
Oct 27, 2023 | 19.33 | 19.33 | 18.96 | 19.01 | 18.63 | 683,800 |
Oct 26, 2023 | 19.36 | 19.42 | 19.11 | 19.20 | 18.81 | 743,800 |
Oct 25, 2023 | 19.53 | 19.55 | 19.20 | 19.33 | 18.94 | 680,700 |
Oct 24, 2023 | 19.60 | 19.89 | 19.42 | 19.69 | 19.29 | 633,900 |
Oct 23, 2023 | 19.65 | 19.70 | 19.47 | 19.60 | 19.21 | 873,400 |
Oct 20, 2023 | 20.04 | 20.32 | 19.72 | 19.72 | 19.32 | 998,500 |
Oct 19, 2023 | 20.16 | 20.30 | 19.90 | 20.01 | 19.61 | 766,400 |
Oct 18, 2023 | 20.21 | 20.35 | 20.09 | 20.15 | 19.74 | 649,900 |
Oct 17, 2023 | 20.16 | 20.58 | 20.16 | 20.36 | 19.95 | 1,109,700 |
Oct 16, 2023 | 20.12 | 20.39 | 20.00 | 20.12 | 19.71 | 1,368,200 |
Oct 13, 2023 | 20.07 | 20.33 | 19.94 | 19.98 | 19.58 | 1,334,700 |
Oct 12, 2023 | 20.67 | 20.72 | 20.02 | 20.06 | 19.66 | 742,400 |
Oct 11, 2023 | 20.96 | 21.08 | 20.60 | 20.69 | 20.27 | 829,200 |
Oct 10, 2023 | 21.00 | 21.11 | 20.77 | 20.94 | 20.52 | 916,500 |
Oct 9, 2023 | 20.76 | 20.85 | 20.48 | 20.84 | 20.42 | 713,400 |
Oct 6, 2023 | 20.66 | 20.94 | 20.49 | 20.62 | 20.20 | 1,046,700 |
Oct 5, 2023 | 20.88 | 20.97 | 20.64 | 20.75 | 20.33 | 655,300 |
Oct 4, 2023 | 20.73 | 20.92 | 20.56 | 20.81 | 20.39 | 890,700 |
Oct 3, 2023 | 21.13 | 21.15 | 20.70 | 20.80 | 20.38 | 1,285,200 |
Oct 2, 2023 | 21.50 | 21.58 | 21.13 | 21.20 | 20.77 | 1,302,800 |
Sep 29, 2023 | 21.94 | 21.97 | 21.43 | 21.50 | 21.07 | 1,330,100 |
Sep 28, 2023 | 22.03 | 22.14 | 21.79 | 21.87 | 21.43 | 1,387,100 |
Sep 27, 2023 | 21.92 | 22.15 | 21.78 | 21.99 | 21.55 | 4,603,100 |
Sep 26, 2023 | 21.42 | 21.87 | 21.40 | 21.77 | 21.33 | 1,186,600 |
Sep 25, 2023 | 21.63 | 21.75 | 21.31 | 21.65 | 21.21 | 1,229,100 |
Sep 22, 2023 | 21.57 | 21.90 | 21.56 | 21.77 | 21.33 | 932,300 |
Sep 21, 2023 | 21.81 | 21.89 | 21.44 | 21.64 | 21.20 | 1,153,000 |
Sep 20, 2023 | 21.96 | 22.10 | 21.75 | 21.79 | 21.35 | 1,258,800 |
Sep 19, 2023 | 22.00 | 22.13 | 21.78 | 22.01 | 21.57 | 1,072,900 |
Sep 18, 2023 | 21.88 | 22.07 | 21.22 | 21.95 | 21.51 | 2,365,800 |
Sep 15, 2023 | 21.56 | 22.16 | 21.21 | 21.93 | 21.49 | 29,296,500 |
Sep 14, 2023 | 21.98 | 22.26 | 21.41 | 21.50 | 21.07 | 3,855,400 |
Sep 13, 2023 | 22.36 | 22.42 | 21.77 | 21.83 | 21.39 | 3,507,300 |
Sep 12, 2023 | 23.19 | 23.20 | 22.16 | 22.25 | 21.80 | 2,633,700 |
Sep 11, 2023 | 23.18 | 23.24 | 22.87 | 23.14 | 22.67 | 1,756,400 |
Sep 8, 2023 | 23.10 | 23.56 | 22.96 | 23.15 | 22.68 | 2,348,600 |
Sep 7, 2023 | 22.97 | 23.31 | 22.94 | 23.06 | 22.60 | 2,554,500 |
Sep 6, 2023 | 22.85 | 23.41 | 22.85 | 23.05 | 22.59 | 2,090,500 |
Sep 5, 2023 | 23.35 | 24.27 | 22.93 | 22.96 | 22.50 | 4,098,700 |
Sep 1, 2023 | 21.65 | 22.25 | 21.59 | 22.23 | 21.78 | 902,200 |
Aug 31, 2023 | 0.21 Dividend | |||||
Aug 31, 2023 | 22.05 | 22.12 | 21.41 | 21.53 | 21.10 | 1,787,300 |
Aug 30, 2023 | 22.25 | 22.55 | 22.12 | 22.26 | 21.61 | 1,043,000 |
Aug 29, 2023 | 21.83 | 22.29 | 21.76 | 22.25 | 21.60 | 913,100 |
Aug 28, 2023 | 21.64 | 22.02 | 21.64 | 21.86 | 21.22 | 677,400 |
Aug 25, 2023 | 21.21 | 21.85 | 21.05 | 21.64 | 21.00 | 1,082,600 |
Aug 24, 2023 | 21.93 | 22.00 | 21.16 | 21.17 | 20.55 | 1,512,300 |
Aug 23, 2023 | 23.57 | 23.63 | 21.68 | 21.89 | 21.25 | 2,442,800 |
Aug 22, 2023 | 25.79 | 26.07 | 23.94 | 24.05 | 23.34 | 1,762,600 |
Aug 21, 2023 | 25.30 | 25.34 | 24.84 | 24.88 | 24.15 | 1,665,900 |
Aug 18, 2023 | 25.76 | 25.88 | 25.34 | 25.36 | 24.61 | 879,800 |
Aug 17, 2023 | 25.86 | 25.89 | 25.38 | 25.76 | 25.00 | 1,100,100 |
Aug 16, 2023 | 26.27 | 26.46 | 25.78 | 25.88 | 25.12 | 983,800 |
Aug 15, 2023 | 26.56 | 26.66 | 26.40 | 26.42 | 25.64 | 393,000 |
Aug 14, 2023 | 26.87 | 26.87 | 26.55 | 26.70 | 25.92 | 558,200 |
Aug 11, 2023 | 26.73 | 26.98 | 26.73 | 26.92 | 26.13 | 455,000 |
Aug 10, 2023 | 27.14 | 27.37 | 26.74 | 26.79 | 26.00 | 714,000 |
Aug 9, 2023 | 27.31 | 27.63 | 27.10 | 27.14 | 26.34 | 540,700 |
Aug 8, 2023 | 27.56 | 27.67 | 27.29 | 27.33 | 26.53 | 521,600 |
Aug 7, 2023 | 27.54 | 27.78 | 27.50 | 27.56 | 26.75 | 650,600 |
Aug 4, 2023 | 27.75 | 27.91 | 27.47 | 27.52 | 26.71 | 268,300 |
Aug 3, 2023 | 27.66 | 28.03 | 27.30 | 27.74 | 26.92 | 401,600 |
Aug 2, 2023 | 28.00 | 28.10 | 27.62 | 27.76 | 26.94 | 583,900 |
Aug 1, 2023 | 27.76 | 28.14 | 27.50 | 28.07 | 27.25 | 557,100 |
Jul 31, 2023 | 27.45 | 27.75 | 27.23 | 27.75 | 26.93 | 620,700 |
Jul 28, 2023 | 27.39 | 27.51 | 27.20 | 27.37 | 26.57 | 429,300 |
Jul 27, 2023 | 27.56 | 27.96 | 27.11 | 27.20 | 26.40 | 655,600 |
Jul 26, 2023 | 27.51 | 27.66 | 27.35 | 27.46 | 26.65 | 489,200 |
Jul 25, 2023 | 27.35 | 27.66 | 27.21 | 27.59 | 26.78 | 547,400 |
Jul 24, 2023 | 27.66 | 27.79 | 27.46 | 27.48 | 26.67 | 461,900 |
Jul 21, 2023 | 27.96 | 27.97 | 27.54 | 27.57 | 26.76 | 379,900 |
Jul 20, 2023 | 28.05 | 28.06 | 27.72 | 27.84 | 27.02 | 322,700 |
Jul 19, 2023 | 27.98 | 28.30 | 27.73 | 27.98 | 27.16 | 363,700 |
Jul 18, 2023 | 27.82 | 28.17 | 27.68 | 27.86 | 27.04 | 404,900 |
Jul 17, 2023 | 27.68 | 27.82 | 27.50 | 27.75 | 26.93 | 473,000 |
Jul 14, 2023 | 27.61 | 27.99 | 27.28 | 27.72 | 26.91 | 427,900 |
Jul 13, 2023 | 27.47 | 27.60 | 27.32 | 27.49 | 26.68 | 522,100 |
Jul 12, 2023 | 27.42 | 27.47 | 27.17 | 27.45 | 26.64 | 360,800 |
Jul 11, 2023 | 26.90 | 27.32 | 26.90 | 27.29 | 26.49 | 394,000 |
Jul 10, 2023 | 26.86 | 27.12 | 26.85 | 26.90 | 26.11 | 500,700 |
Jul 7, 2023 | 27.05 | 27.21 | 26.83 | 26.88 | 26.09 | 902,400 |
Jul 6, 2023 | 26.89 | 27.06 | 26.78 | 27.02 | 26.23 | 817,400 |
Jul 5, 2023 | 27.61 | 27.61 | 27.05 | 27.09 | 26.29 | 502,700 |
Jul 3, 2023 | 27.57 | 27.71 | 27.57 | 27.63 | 26.82 | 196,500 |
Jun 30, 2023 | 27.50 | 27.88 | 27.41 | 27.66 | 26.85 | 595,600 |
Jun 29, 2023 | 27.21 | 27.62 | 27.21 | 27.43 | 26.62 | 488,200 |
Jun 28, 2023 | 27.28 | 27.28 | 27.00 | 27.21 | 26.41 | 550,900 |
Jun 27, 2023 | 27.04 | 27.39 | 26.94 | 27.28 | 26.48 | 498,400 |
Jun 26, 2023 | 27.21 | 27.47 | 27.10 | 27.19 | 26.39 | 563,400 |
Jun 23, 2023 | 27.38 | 27.42 | 27.13 | 27.17 | 26.37 | 772,000 |
Jun 22, 2023 | 27.50 | 27.61 | 27.07 | 27.36 | 26.56 | 936,500 |
Jun 21, 2023 | 27.48 | 27.66 | 27.27 | 27.57 | 26.76 | 947,700 |
Jun 20, 2023 | 27.84 | 27.92 | 27.52 | 27.59 | 26.78 | 1,740,800 |
Jun 16, 2023 | 27.59 | 28.07 | 27.59 | 27.99 | 27.17 | 1,646,600 |
Jun 15, 2023 | 26.74 | 27.68 | 26.35 | 27.57 | 26.76 | 2,144,400 |
Jun 14, 2023 | 26.16 | 26.22 | 25.70 | 25.85 | 25.09 | 410,500 |
Jun 13, 2023 | 26.11 | 26.30 | 26.01 | 26.16 | 25.39 | 324,600 |
Jun 12, 2023 | 26.10 | 26.45 | 25.95 | 26.11 | 25.34 | 558,800 |
Jun 9, 2023 | 25.82 | 26.22 | 25.79 | 26.07 | 25.30 | 469,000 |
Jun 8, 2023 | 25.81 | 26.02 | 25.69 | 25.91 | 25.15 | 539,600 |
Jun 7, 2023 | 25.82 | 26.03 | 25.61 | 25.86 | 25.10 | 1,818,300 |
Jun 6, 2023 | 26.05 | 26.09 | 25.60 | 25.80 | 25.04 | 627,800 |
Jun 5, 2023 | 25.77 | 26.12 | 25.62 | 26.08 | 25.31 | 652,400 |
Jun 2, 2023 | 25.13 | 25.88 | 25.09 | 25.82 | 25.06 | 677,400 |
Jun 1, 2023 | 25.00 | 25.28 | 24.98 | 25.06 | 24.32 | 946,200 |
May 31, 2023 | 0.21 Dividend | |||||
May 31, 2023 | 25.02 | 25.18 | 24.88 | 25.00 | 24.27 | 1,041,900 |
May 30, 2023 | 25.62 | 25.62 | 24.99 | 25.24 | 24.29 | 803,800 |
May 26, 2023 | 25.50 | 25.78 | 25.39 | 25.62 | 24.66 | 1,470,000 |
May 25, 2023 | 25.63 | 25.75 | 25.30 | 25.46 | 24.51 | 1,527,500 |
May 24, 2023 | 26.26 | 26.33 | 25.77 | 25.82 | 24.85 | 1,525,400 |
May 23, 2023 | 26.62 | 26.78 | 26.30 | 26.33 | 25.34 | 797,600 |
May 22, 2023 | 26.70 | 26.78 | 26.43 | 26.60 | 25.60 | 633,200 |
May 19, 2023 | 26.84 | 26.99 | 26.69 | 26.72 | 25.72 | 672,200 |
May 18, 2023 | 26.84 | 26.90 | 26.49 | 26.67 | 25.67 | 613,600 |
May 17, 2023 | 27.00 | 27.05 | 26.69 | 26.90 | 25.89 | 534,300 |
May 16, 2023 | 27.16 | 27.20 | 26.75 | 26.97 | 25.96 | 716,900 |
May 15, 2023 | 27.02 | 27.52 | 26.97 | 27.20 | 26.18 | 1,365,900 |
May 12, 2023 | 27.04 | 27.20 | 26.79 | 27.08 | 26.07 | 665,200 |
May 11, 2023 | 27.37 | 27.37 | 26.83 | 27.01 | 26.00 | 687,400 |
May 10, 2023 | 27.23 | 27.61 | 27.04 | 27.41 | 26.38 | 1,650,500 |
May 9, 2023 | 28.00 | 28.14 | 27.09 | 27.14 | 26.12 | 3,195,400 |
May 8, 2023 | 26.62 | 26.84 | 26.28 | 26.44 | 25.45 | 1,154,100 |
May 5, 2023 | 26.88 | 27.22 | 26.55 | 26.70 | 25.70 | 934,600 |
May 4, 2023 | 27.05 | 27.32 | 26.39 | 26.65 | 25.65 | 1,224,100 |
May 3, 2023 | 26.00 | 27.51 | 25.91 | 27.16 | 26.14 | 1,895,500 |
May 2, 2023 | 28.82 | 30.13 | 26.95 | 26.96 | 25.95 | 3,093,200 |
May 1, 2023 | 33.26 | 33.43 | 32.92 | 33.41 | 32.16 | 632,600 |
Apr 28, 2023 | 32.85 | 33.58 | 32.85 | 33.33 | 32.08 | 549,200 |
Apr 27, 2023 | 32.68 | 33.04 | 32.56 | 32.98 | 31.74 | 586,500 |
Apr 26, 2023 | 32.19 | 32.76 | 32.19 | 32.72 | 31.49 | 608,300 |
Apr 25, 2023 | 32.75 | 33.02 | 32.54 | 32.56 | 31.34 | 371,700 |
Apr 24, 2023 | 33.00 | 33.17 | 32.64 | 32.89 | 31.66 | 425,700 |
Related Tickers
HQY HealthEquity, Inc.
81.19
+0.37%
HSTM HealthStream, Inc.
24.11
-2.94%
NRC National Research Corporation
33.69
-1.00%
OMCL Omnicell, Inc.
28.18
+1.26%
PRVA Privia Health Group, Inc.
18.05
-0.17%
PGNY Progyny, Inc.
33.06
+1.10%
BTSGU BrightSpring Health Services, Inc.
42.83
-0.07%
RNLX Renalytix Plc
0.7465
-6.92%
MDRX Veradigm Inc.
7.68
+1.05%
MTHRY M3, Inc.
6.00
+4.17%