Premier Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.40	24.75	24.25	24.30	24.30	-0.41%	68,680
Dec 4, 2025	23.70	24.60	23.70	24.40	24.40	2.74%	58,295
Dec 3, 2025	23.50	23.75	23.30	23.75	23.75	1.50%	117,658
Dec 2, 2025	23.05	23.45	23.00	23.40	23.40	1.30%	86,707
Nov 28, 2025	22.95	23.25	22.95	23.10	23.10	0.43%	10,275
Nov 27, 2025	23.10	23.20	22.70	23.00	23.00	-0.86%	49,562
Nov 26, 2025	23.35	23.45	22.70	23.20	23.20	2.20%	221,620
Nov 25, 2025	22.45	22.80	22.45	22.70	22.70	0.44%	65,965
Nov 24, 2025	22.15	22.70	22.15	22.60	22.60	1.80%	35,912
Nov 21, 2025	22.70	22.70	21.70	22.20	22.20	-2.20%	101,831
Nov 20, 2025	22.80	23.10	22.30	22.70	22.70	-0.44%	105,881
Nov 19, 2025	23.05	23.30	22.70	22.80	22.80	-1.72%	59,027
Nov 18, 2025	23.15	23.30	22.95	23.20	23.20	-	49,199
Nov 17, 2025	22.35	23.35	22.35	23.20	23.20	3.11%	57,834
Nov 14, 2025	22.85	22.90	22.20	22.50	22.50	-0.22%	62,199
Nov 13, 2025	22.85	23.10	22.45	22.55	22.55	-1.31%	71,785
Nov 12, 2025	23.00	23.15	22.85	22.85	22.85	0.22%	89,990
Nov 11, 2025	22.50	23.35	22.20	22.80	22.80	1.79%	168,385
Nov 10, 2025	22.15	22.50	21.90	22.40	22.40	1.36%	75,543
Nov 7, 2025	22.00	22.10	21.85	22.10	22.10	0.45%	61,836
Nov 6, 2025	20.95	23.70	20.95	22.00	22.00	5.01%	220,158
Nov 5, 2025	21.00	21.05	20.70	20.95	20.95	-0.48%	150,017
Nov 4, 2025	21.00	21.20	20.80	21.05	21.05	-0.47%	114,003
Nov 3, 2025	20.85	21.20	20.75	21.15	21.15	1.44%	150,705
Oct 31, 2025	20.60	20.85	20.60	20.85	20.85	0.24%	40,975
Oct 30, 2025	20.55	20.80	20.50	20.80	20.80	-	4,465
Oct 29, 2025	20.60	20.80	20.55	20.80	20.80	-0.24%	47,968
Oct 28, 2025	20.55	20.85	20.55	20.85	20.85	0.72%	19,086
Oct 27, 2025	20.70	20.80	20.50	20.70	20.70	-	18,738
Oct 24, 2025	20.75	20.85	20.55	20.70	20.70	-0.24%	18,376
Oct 23, 2025	20.60	20.90	20.60	20.75	20.75	0.24%	25,383
Oct 22, 2025	20.60	20.70	20.50	20.70	20.70	0.49%	9,938
Oct 21, 2025	20.60	20.75	20.40	20.60	20.60	-0.72%	7,374
Oct 20, 2025	20.50	20.75	20.40	20.75	20.75	0.97%	83,067
Oct 17, 2025	20.55	20.60	20.45	20.55	20.55	-	21,344
Oct 16, 2025	20.60	20.60	20.50	20.55	20.55	-0.24%	4,118
Oct 15, 2025	20.55	20.60	20.45	20.60	20.60	0.73%	34,033
Oct 14, 2025	20.50	20.55	20.45	20.45	20.45	-0.49%	4,466
Oct 13, 2025	20.45	20.55	20.35	20.55	20.55	-	6,614
Oct 10, 2025	20.50	20.55	20.35	20.55	20.55	0.24%	33,534
Oct 9, 2025	20.50	20.65	20.45	20.50	20.50	-0.49%	3,717
Oct 8, 2025	20.40	20.60	20.40	20.60	20.60	0.24%	28,431
Oct 7, 2025	20.55	20.60	20.30	20.55	20.55	-	19,406
Oct 6, 2025	20.60	20.60	20.30	20.55	20.55	-	5,596
Oct 3, 2025	20.35	20.60	20.25	20.55	20.55	-	18,877
Oct 2, 2025	20.50	20.60	20.35	20.55	20.55	0.98%	6,718
Oct 1, 2025	20.50	20.70	20.35	20.35	20.35	-0.73%	22,078
Sep 30, 2025	20.50	20.75	20.50	20.50	20.50	-0.24%	88,494
Sep 29, 2025	20.50	20.70	20.45	20.55	20.55	0.24%	51,662
Sep 26, 2025	20.40	20.50	20.20	20.50	20.50	0.49%	21,112