Primerica, Inc. Common Stock (PRI)

287.65
-2.74 (-0.94%)
NYSE· Last Trade: Sep 1st, 2:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Primerica, Inc. Common Stock (PRI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026289.47291.78286.93287.65184,113287.65
8/28/2026292.85294.45289.61290.39196,334290.39
8/27/2026295.73298.96288.99291.44276,732291.44
8/26/2026297.86303.20297.86301.09225,301301.09
8/25/2026300.89300.89296.86297.72167,562297.72
8/24/2026297.04302.50297.04299.98139,518299.98
8/21/2026298.42299.46294.49295.82157,875295.82
8/20/2026300.08302.81297.00297.86143,922296.66
8/19/2026307.92309.24299.57300.97178,619299.76
8/18/2026312.43312.43307.56308.21168,593306.97
8/17/2026312.65316.77308.85309.92149,547308.67
8/14/2026313.02314.42311.22313.69150,430312.43
8/13/2026312.35313.95309.60312.68148,986311.42
8/12/2026311.04314.94307.87310.84191,200309.59
8/11/2026312.34316.06311.20312.79148,380311.53
8/10/2026320.20323.92313.10313.52221,589312.26
8/07/2026324.27324.34318.77321.38180,753320.08
8/06/2026323.00327.28319.17326.41301,354325.10
8/05/2026319.42322.61317.44320.59172,297319.30
8/04/2026314.02320.79311.20318.15214,092316.87
8/03/2026321.52325.79316.94317.25212,870315.97
7/31/2026322.74326.78319.89319.96197,880318.67
7/30/2026324.10326.67318.59323.32157,126322.02
7/29/2026319.11325.56318.00323.43183,603322.13
7/28/2026316.40323.45316.40321.64180,918320.34
7/27/2026315.44317.94312.91314.71150,067313.44
7/24/2026309.03314.81308.75314.59128,465313.32
7/23/2026310.28310.52305.01308.18201,829306.94
7/22/2026311.69313.34309.88312.84168,081311.58
7/21/2026308.51310.34305.64309.53135,136308.28
7/20/2026310.30311.73308.67309.41130,762308.16
7/17/2026312.12317.69310.46310.54138,645309.29
7/16/2026306.85312.94306.27312.75184,951311.49
7/15/2026305.80309.78302.63305.26195,234304.03
7/14/2026308.77312.16306.35306.66173,730305.43
7/13/2026307.46310.50305.59310.22160,533308.97
7/10/2026307.63308.55302.65304.56170,359303.33
7/09/2026300.32306.63300.32306.20178,513304.97
7/08/2026302.64304.77299.22299.73199,624298.52
7/07/2026300.00305.14298.80302.55192,095301.33
7/06/2026297.98299.69296.20299.18147,130297.98
7/02/2026293.08297.23289.34297.06165,645295.86
7/01/2026285.67291.95285.63291.63210,675290.45
6/30/2026286.80287.25284.11284.20185,845283.06
6/29/2026282.84287.79280.20287.05229,976285.89
6/26/2026282.57284.33281.22283.89282,667282.75
6/25/2026281.68287.69279.84281.37187,839280.24
6/24/2026284.12285.54279.00281.52247,613280.39
6/23/2026281.87286.99280.00283.72224,804282.58
6/22/2026282.32286.28278.93280.07275,107278.94
6/18/2026282.84282.86279.10281.78573,495280.64
6/17/2026280.67285.00280.60281.33190,704280.20
6/16/2026281.99284.37280.75282.84189,491281.70
6/15/2026282.38283.04279.00280.64184,821279.51
6/12/2026280.49284.86280.00282.01208,568280.87
6/11/2026278.73281.29278.12278.96168,859277.84
6/10/2026272.75278.19272.38276.45202,588275.34
6/09/2026265.09272.95265.09271.79237,738270.69
6/08/2026264.05266.47262.17263.01175,969261.95
6/05/2026259.86266.59259.86265.84195,031264.77
6/04/2026259.12261.71257.53257.87219,070256.83
6/03/2026257.75259.98252.63255.10241,898254.07
6/02/2026266.05267.00259.21260.02258,379258.97
6/01/2026266.73270.48266.01266.59236,618265.52