5 DAY PERFORMANCE
-9.95%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+27.78%
Premier Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/28/2025 | $28.06 | $28.04 (-0.07%) | $28.04 | $28.04 | 3.07 M | $1.00 B |
| 02/27/2025 | $27.54 | $28.07 (1.92%) | $28.23 | $27.54 | 320,900 | $1.00 B |
| 02/26/2025 | $27.98 | $27.67 (-1.11%) | $28.17 | $27.49 | 113,800 | $987.46 M |
| 02/25/2025 | $28.27 | $28.09 (-0.64%) | $28.45 | $28.02 | 145,300 | $1.00 B |
| 02/24/2025 | $28.51 | $27.99 (-1.82%) | $28.51 | $27.98 | 157,800 | $998.88 M |
| 02/21/2025 | $29.19 | $28.28 (-3.12%) | $29.19 | $28.22 | 157,500 | $1.01 B |
| 02/20/2025 | $29.00 | $28.96 (-0.14%) | $29.19 | $28.62 | 120,220 | $1.03 B |
| 02/19/2025 | $28.84 | $29.29 (1.56%) | $29.46 | $28.80 | 110,300 | $1.05 B |
| 02/18/2025 | $29.06 | $29.22 (0.55%) | $29.59 | $26.32 | 236,023 | $1.04 B |
| 02/14/2025 | $29.31 | $29.16 (-0.51%) | $29.64 | $28.94 | 126,300 | $1.04 B |
| 02/13/2025 | $29.06 | $29.18 (0.41%) | $29.32 | $29.01 | 236,400 | $1.04 B |
| 02/12/2025 | $28.91 | $28.83 (-0.28%) | $29.07 | $28.67 | 152,900 | $1.03 B |
| 02/11/2025 | $29.15 | $29.40 (0.86%) | $29.43 | $28.70 | 170,700 | $1.05 B |
| 02/10/2025 | $28.31 | $28.91 (2.12%) | $29.11 | $27.92 | 249,900 | $1.03 B |
| 02/07/2025 | $27.80 | $28.10 (1.08%) | $28.28 | $27.65 | 206,300 | $1.00 B |
| 02/06/2025 | $28.00 | $28.30 (1.07%) | $28.43 | $27.68 | 270,835 | $1.01 B |
| 02/05/2025 | $27.79 | $27.85 (0.22%) | $28.10 | $27.51 | 288,100 | $993.88 M |
| 02/04/2025 | $26.96 | $27.85 (3.3%) | $28.00 | $26.91 | 187,700 | $993.88 M |
| 02/03/2025 | $27.23 | $27.19 (-0.15%) | $27.66 | $26.81 | 190,735 | $970.47 M |
| 01/31/2025 | $27.75 | $27.83 (0.29%) | $28.26 | $27.61 | 278,502 | $993.31 M |
| 01/30/2025 | $28.22 | $27.99 (-0.82%) | $28.46 | $27.83 | 129,918 | $999.02 M |
| 01/29/2025 | $27.78 | $27.99 (0.76%) | $28.39 | $27.67 | 173,600 | $999.02 M |
| 01/28/2025 | $28.03 | $27.93 (-0.36%) | $28.36 | $27.45 | 231,100 | $996.88 M |
| 01/27/2025 | $27.51 | $28.22 (2.58%) | $28.49 | $27.33 | 270,600 | $1.01 B |
| 01/24/2025 | $26.51 | $27.30 (2.98%) | $27.37 | $26.51 | 229,038 | $974.39 M |
| 01/23/2025 | $25.30 | $26.64 (5.3%) | $27.62 | $25.30 | 297,500 | $950.83 M |
| 01/22/2025 | $25.45 | $25.24 (-0.83%) | $26.00 | $25.11 | 609,867 | $900.87 M |
| 01/21/2025 | $25.41 | $25.19 (-0.87%) | $25.58 | $25.13 | 91,622 | $899.08 M |
| 01/17/2025 | $25.18 | $25.14 (-0.16%) | $25.31 | $24.86 | 116,400 | $897.30 M |
| 01/16/2025 | $25.20 | $24.85 (-1.39%) | $25.43 | $24.66 | 144,700 | $886.95 M |
| 01/15/2025 | $25.65 | $25.24 (-1.6%) | $25.66 | $25.01 | 132,600 | $900.87 M |
| 01/14/2025 | $24.12 | $24.80 (2.82%) | $24.82 | $24.04 | 237,000 | $885.16 M |
| 01/13/2025 | $23.56 | $23.99 (1.83%) | $24.05 | $23.56 | 170,913 | $856.25 M |
| 01/10/2025 | $24.15 | $23.81 (-1.41%) | $25.07 | $23.49 | 211,938 | $849.83 M |
| 01/08/2025 | $24.76 | $24.72 (-0.16%) | $24.91 | $24.54 | 392,609 | $882.31 M |
| 01/07/2025 | $25.30 | $24.94 (-1.42%) | $25.50 | $24.66 | 179,746 | $890.16 M |
| 01/06/2025 | $25.36 | $25.25 (-0.43%) | $25.73 | $25.11 | 87,300 | $901.22 M |
| 01/03/2025 | $25.31 | $25.34 (0.12%) | $25.43 | $24.90 | 63,400 | $904.44 M |
| 01/02/2025 | $25.72 | $25.16 (-2.18%) | $25.83 | $25.04 | 104,815 | $898.01 M |
| 12/31/2024 | $25.92 | $25.57 (-1.35%) | $26.00 | $25.42 | 178,800 | $912.64 M |
| 12/30/2024 | $25.66 | $25.71 (0.19%) | $25.83 | $25.49 | 172,212 | $917.64 M |
| 12/27/2024 | $26.11 | $25.77 (-1.3%) | $26.36 | $25.56 | 151,429 | $919.78 M |
| 12/26/2024 | $26.08 | $26.30 (0.84%) | $26.36 | $25.99 | 58,048 | $938.70 M |
| 12/24/2024 | $26.19 | $26.29 (0.38%) | $26.29 | $25.92 | 67,947 | $938.34 M |
| 12/23/2024 | $26.07 | $26.17 (0.38%) | $26.25 | $25.76 | 194,519 | $934.06 M |
| 12/20/2024 | $25.41 | $26.21 (3.15%) | $26.56 | $25.41 | 532,942 | $935.49 M |
| 12/19/2024 | $26.36 | $25.75 (-2.31%) | $26.76 | $25.72 | 167,000 | $919.07 M |
| 12/18/2024 | $27.56 | $25.99 (-5.7%) | $27.76 | $25.76 | 272,034 | $927.64 M |
| 12/17/2024 | $27.93 | $27.25 (-2.43%) | $28.29 | $27.21 | 146,800 | $972.61 M |
| 12/16/2024 | $27.96 | $28.04 (0.29%) | $28.24 | $27.69 | 89,700 | $1.00 B |
| 12/13/2024 | $27.82 | $27.94 (0.43%) | $28.01 | $27.49 | 92,330 | $997.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
