Stockscreener 앱 받기
28.12
0.07%
-0.02
시간 외 거래:
28.12
Premier Inc 주식 (PINC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $28.15 | $28.11 | $0.04 | 1,083,966.0 | -0.07% |
| 2025-10-30 | $28.15 | $28.10 | $0.05 | 813,550.0 | +0.11% |
| 2025-10-29 | $28.18 | $28.10 | $0.08 | 877,363.0 | -0.25% |
| 2025-10-28 | $28.19 | $28.08 | $0.11 | 745,200.0 | +0.28% |
| 2025-10-27 | $28.18 | $28.05 | $0.13 | 821,841.0 | -0.07% |
| 2025-10-24 | $28.15 | $28.09 | $0.06 | 604,878.0 | -0.04% |
| 2025-10-23 | $28.13 | $28.02 | $0.11 | 504,277.0 | +0.32% |
| 2025-10-22 | $28.07 | $27.98 | $0.08 | 1,415,182.0 | +0.07% |
| 2025-10-21 | $28.05 | $27.97 | $0.08 | 550,523.0 | +0.00% |
| 2025-10-20 | $28.03 | $27.96 | $0.068 | 725,109.0 | +0.07% |
| 2025-10-17 | $28.00 | $27.85 | $0.15 | 877,573.0 | +0.50% |
| 2025-10-16 | $27.91 | $27.79 | $0.125 | 1,120,451.0 | +0.07% |
| 2025-10-15 | $28.02 | $27.73 | $0.30 | 7,009,793.0 | -0.57% |
| 2025-10-14 | $28.05 | $27.87 | $0.18 | 1,565,069.0 | +0.14% |
| 2025-10-13 | $28.04 | $27.73 | $0.31 | 793,948.0 | +0.65% |
| 2025-10-10 | $27.96 | $27.73 | $0.23 | 3,419,204.0 | -0.39% |
| 2025-10-09 | $28.17 | $27.86 | $0.31 | 719,212.0 | -1.13% |
| 2025-10-08 | $28.28 | $27.90 | $0.38 | 1,097,964.0 | +1.07% |
| 2025-10-07 | $27.99 | $27.83 | $0.16 | 1,070,795.0 | +0.18% |
| 2025-10-06 | $28.01 | $27.82 | $0.19 | 870,742.0 | -0.14% |
| 2025-10-03 | $27.92 | $27.79 | $0.13 | 1,656,191.0 | +0.25% |
| 2025-10-02 | $27.84 | $27.75 | $0.085 | 1,187,983.0 | +0.11% |
Premier Inc 주식 (PINC) 연도별 가격 이력
이 심층 분석에서는 Premier Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PINC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Premier Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Premier Inc 주식 (PINC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.28 | $27.73 | $0.555 | 31,855,587.0 | +1.15% |
| 2025-09 | $28.79 | $25.29 | $3.50 | 44,679,776.0 | +7.34% |
| 2025-08 | $27.26 | $21.12 | $6.14 | 40,078,418.0 | +20.58% |
| 2025-07 | $22.23 | $20.61 | $1.62 | 31,008,490.0 | -2.05% |
| 2025-06 | $23.49 | $21.43 | $2.06 | 45,411,228.0 | -4.57% |
| 2025-05 | $23.53 | $20.13 | $3.40 | 35,949,444.0 | +12.92% |
| 2025-04 | $20.45 | $18.69 | $1.76 | 25,679,665.0 | +5.55% |
| 2025-03 | $19.37 | $17.23 | $2.14 | 33,732,267.0 | +6.05% |
| 2025-02 | $22.72 | $17.70 | $5.02 | 29,244,876.0 | -19.77% |
| 2025-01 | $23.14 | $20.04 | $3.10 | 22,647,039.0 | +6.89% |
Premier Inc 주식 (PINC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.04 | $20.95 | $2.09 | 20,243,435.0 | -7.42% |
| 2024-11 | $23.56 | $19.90 | $3.66 | 17,823,699.0 | +13.65% |
| 2024-10 | $20.57 | $18.98 | $1.59 | 14,993,930.0 | +0.75% |
| 2024-09 | $21.04 | $19.07 | $1.97 | 23,039,581.0 | -1.82% |
| 2024-08 | $21.10 | $18.60 | $2.50 | 22,980,637.0 | -2.91% |
| 2024-07 | $21.34 | $18.22 | $3.12 | 19,443,708.0 | +12.37% |
| 2024-06 | $19.20 | $17.95 | $1.25 | 38,273,505.0 | -1.32% |
| 2024-05 | $21.39 | $18.65 | $2.74 | 36,352,738.0 | -9.39% |
| 2024-04 | $22.33 | $20.58 | $1.75 | 24,296,964.0 | -5.52% |
| 2024-03 | $22.12 | $20.64 | $1.48 | 47,331,471.0 | +5.94% |
| 2024-02 | $22.89 | $20.66 | $2.23 | 34,603,473.0 | -3.52% |
| 2024-01 | $23.01 | $21.57 | $1.44 | 19,000,938.0 | -3.31% |
Premier Inc 주식 (PINC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.95 | $20.37 | $2.58 | 20,039,432.0 | +8.60% |
| 2023-11 | $21.38 | $19.00 | $2.38 | 17,585,639.0 | +7.13% |
| 2023-10 | $21.58 | $18.89 | $2.69 | 19,629,291.0 | -10.60% |
| 2023-09 | $24.27 | $21.21 | $3.06 | 69,517,347.0 | -0.14% |
| 2023-08 | $28.14 | $21.05 | $7.09 | 21,492,779.0 | -22.41% |
| 2023-07 | $28.30 | $26.78 | $1.52 | 9,772,600.0 | +0.33% |
| 2023-06 | $28.07 | $24.98 | $3.09 | 17,691,748.0 | +10.64% |
| 2023-05 | $33.43 | $24.88 | $8.55 | 26,777,232.0 | -24.99% |
| 2023-04 | $33.58 | $31.81 | $1.77 | 9,068,318.0 | +2.97% |
| 2023-03 | $32.44 | $30.62 | $1.82 | 11,468,769.0 | +0.56% |
| 2023-02 | $33.76 | $31.63 | $2.13 | 13,286,171.0 | -3.51% |
| 2023-01 | $35.57 | $32.50 | $3.07 | 10,394,477.0 | -4.63% |
2.38%
0.86%
자본화:
|
볼륨(24시간):