Register for real-time alerts, custom portfolio, and market movers
PINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.54 | -0.12 | -0.61% | 19.64 | 19.715 | 19.45 | 2,087,835 |
| May 17 2024 | 19.66 | -0.12 | -0.61% | 19.75 | 19.775 | 19.56 | 1,357,101 |
| May 16 2024 | 19.78 | -0.11 | -0.55% | 19.80 | 19.90 | 19.67 | 1,347,533 |
| May 15 2024 | 19.89 | 0.15 | 0.76% | 19.80 | 19.93 | 19.605 | 1,372,423 |
| May 14 2024 | 19.74 | 0.03 | 0.15% | 19.81 | 20.06 | 19.59 | 1,760,853 |
| May 13 2024 | 19.71 | 0.21 | 1.08% | 19.61 | 19.945 | 19.535 | 1,470,401 |
| May 10 2024 | 19.50 | -0.26 | -1.32% | 19.70 | 19.80 | 19.27 | 1,703,548 |
| May 09 2024 | 19.76 | 0.15 | 0.76% | 19.52 | 19.80 | 19.285 | 2,138,610 |
| May 08 2024 | 19.61 | 0.20 | 1.03% | 19.11 | 19.74 | 18.65 | 3,444,158 |
| May 07 2024 | 19.41 | -1.31 | -6.32% | 20.95 | 21.04 | 19.285 | 3,998,267 |
| May 06 2024 | 20.72 | 0.19 | 0.93% | 20.65 | 20.86 | 20.64 | 2,166,054 |
| May 03 2024 | 20.53 | -0.69 | -3.25% | 21.37 | 21.39 | 20.47 | 1,853,339 |
| May 02 2024 | 21.22 | 0.16 | 0.76% | 21.17 | 21.375 | 21.10 | 1,161,866 |
| May 01 2024 | 21.06 | 0.18 | 0.86% | 20.82 | 21.39 | 20.70 | 977,624 |
| Apr 30 2024 | 20.88 | -0.28 | -1.32% | 21.10 | 21.10 | 20.86 | 999,323 |
| Apr 29 2024 | 21.16 | 0.20 | 0.95% | 21.03 | 21.38 | 21.01 | 1,052,362 |
| Apr 26 2024 | 20.96 | 0.15 | 0.72% | 20.80 | 21.105 | 20.67 | 1,195,560 |
| Apr 25 2024 | 20.81 | -0.31 | -1.47% | 21.12 | 21.195 | 20.675 | 939,956 |
| Apr 24 2024 | 21.12 | 0.09 | 0.43% | 21.01 | 21.19 | 20.925 | 1,163,851 |
| Apr 23 2024 | 21.03 | -0.02 | -0.10% | 20.99 | 21.275 | 20.83 | 795,653 |
| Apr 22 2024 | 21.05 | -0.13 | -0.61% | 21.16 | 21.30 | 21.02 | 746,933 |
| Apr 19 2024 | 21.18 | 0.39 | 1.88% | 20.88 | 21.24 | 20.81 | 1,112,805 |
| Apr 18 2024 | 20.79 | 0.15 | 0.73% | 20.74 | 20.945 | 20.66 | 1,439,683 |
| Apr 17 2024 | 20.64 | -0.06 | -0.29% | 20.88 | 21.165 | 20.62 | 1,035,067 |
| Apr 16 2024 | 20.70 | -0.05 | -0.24% | 20.75 | 20.95 | 20.58 | 1,056,159 |
| Apr 15 2024 | 20.75 | -0.34 | -1.61% | 21.10 | 21.28 | 20.625 | 1,149,270 |
| Apr 12 2024 | 21.09 | -0.07 | -0.33% | 21.08 | 21.21 | 20.965 | 1,282,089 |
| Apr 11 2024 | 21.16 | 0.04 | 0.19% | 21.28 | 21.35 | 21.05 | 1,086,463 |
| Apr 10 2024 | 21.12 | -0.52 | -2.40% | 21.40 | 21.405 | 21.075 | 1,631,896 |
| Apr 09 2024 | 21.64 | 0.29 | 1.36% | 21.35 | 21.65 | 21.34 | 874,996 |
| Apr 08 2024 | 21.35 | 0.31 | 1.47% | 21.05 | 21.695 | 21.05 | 1,355,354 |
| Apr 05 2024 | 21.04 | -0.09 | -0.43% | 21.03 | 21.07 | 20.835 | 810,784 |
| Apr 04 2024 | 21.13 | 0.21 | 1.00% | 21.04 | 21.32 | 21.02 | 888,014 |
| Apr 03 2024 | 20.92 | -0.45 | -2.11% | 21.45 | 21.58 | 20.905 | 1,343,526 |
| Apr 02 2024 | 21.37 | -0.15 | -0.70% | 21.46 | 21.515 | 21.16 | 1,929,640 |
| Apr 01 2024 | 21.52 | -0.58 | -2.62% | 22.10 | 22.33 | 21.50 | 1,421,885 |
| Mar 28 2024 | 22.10 | 0.30 | 1.38% | 21.82 | 22.12 | 21.81 | 1,611,609 |
| Mar 27 2024 | 21.80 | 0.21 | 0.97% | 21.64 | 22.11 | 21.64 | 5,863,090 |
| Mar 26 2024 | 21.59 | 0.02 | 0.09% | 21.76 | 21.79 | 21.55 | 2,085,954 |
| Mar 25 2024 | 21.57 | -0.17 | -0.78% | 21.72 | 21.81 | 21.485 | 1,404,643 |
| Mar 22 2024 | 21.74 | -0.07 | -0.32% | 21.92 | 22.03 | 21.615 | 1,037,581 |
| Mar 21 2024 | 21.81 | 0.33 | 1.54% | 21.52 | 21.94 | 21.52 | 1,918,148 |
| Mar 20 2024 | 21.48 | 0.06 | 0.28% | 21.38 | 21.675 | 21.22 | 2,620,047 |
| Mar 19 2024 | 21.42 | -0.37 | -1.70% | 21.79 | 21.90 | 21.365 | 1,408,167 |
| Mar 18 2024 | 21.79 | 0.66 | 3.12% | 21.26 | 21.855 | 20.99 | 2,354,539 |
| Mar 15 2024 | 21.13 | 0.01 | 0.05% | 20.93 | 21.29 | 20.79 | 14,055,038 |
| Mar 14 2024 | 21.12 | 0.10 | 0.48% | 21.06 | 21.33 | 20.98 | 1,758,055 |
| Mar 13 2024 | 21.02 | -0.26 | -1.22% | 21.22 | 21.585 | 20.9525 | 2,042,929 |
| Mar 12 2024 | 21.28 | -0.15 | -0.70% | 21.43 | 21.55 | 21.28 | 1,208,494 |
| Mar 11 2024 | 21.43 | 0.11 | 0.52% | 21.36 | 21.67 | 21.28 | 1,032,478 |
| Mar 08 2024 | 21.32 | 0.23 | 1.09% | 21.19 | 21.49 | 21.17 | 1,305,667 |
| Mar 07 2024 | 21.09 | 0.16 | 0.76% | 21.07 | 21.28 | 20.96 | 1,215,959 |
| Mar 06 2024 | 20.93 | 0.08 | 0.38% | 20.93 | 20.9899 | 20.68 | 1,094,995 |
| Mar 05 2024 | 20.85 | 0.01 | 0.05% | 20.88 | 21.15 | 20.77 | 1,033,303 |
| Mar 04 2024 | 20.84 | 0.00 | 0.00% | 20.74 | 21.00 | 20.74 | 1,122,978 |
| Mar 01 2024 | 20.84 | -0.02 | -0.10% | 21.04 | 21.04 | 20.64 | 1,222,209 |
| Feb 29 2024 | 20.86 | -0.11 | -0.52% | 20.87 | 21.00 | 20.67 | 1,719,594 |
| Feb 28 2024 | 20.97 | -0.65 | -3.01% | 21.62 | 21.65 | 20.89 | 1,396,735 |
| Feb 27 2024 | 21.62 | 0.34 | 1.60% | 21.42 | 21.645 | 21.33 | 1,235,830 |
| Feb 26 2024 | 21.28 | -0.34 | -1.57% | 21.53 | 21.615 | 21.28 | 1,235,352 |
| Feb 23 2024 | 21.62 | 0.26 | 1.22% | 21.34 | 21.71 | 21.32 | 877,563 |
| Feb 22 2024 | 21.36 | 0.06 | 0.28% | 21.21 | 21.385 | 20.94 | 1,119,268 |
| Feb 21 2024 | 21.30 | -0.14 | -0.65% | 21.43 | 21.585 | 21.04 | 1,103,779 |
