Primerica, Inc. (PRI)
NYSE: PRI · Real-Time Price · USD
277.72
+2.05 (0.74%)
At close: Mar 11, 2025, 4:00 PM
277.52
-0.20 (-0.07%)
Pre-market: Mar 12, 2025, 4:17 AM EST
Primerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 276.13 | 280.63 | 273.98 | 277.72 | 277.72 | 0.74% | 145,432 |
| Mar 10, 2025 | 279.24 | 282.19 | 274.23 | 275.67 | 275.67 | -1.91% | 227,884 |
| Mar 7, 2025 | 283.00 | 284.14 | 277.16 | 281.03 | 281.03 | -0.74% | 130,509 |
| Mar 6, 2025 | 282.16 | 286.08 | 280.32 | 283.13 | 283.13 | -0.98% | 142,457 |
| Mar 5, 2025 | 280.47 | 287.01 | 276.96 | 285.93 | 285.93 | 1.50% | 124,577 |
| Mar 4, 2025 | 286.19 | 289.66 | 280.67 | 281.70 | 281.70 | -2.56% | 159,152 |
| Mar 3, 2025 | 290.74 | 295.71 | 288.55 | 289.11 | 289.11 | -0.31% | 195,774 |
| Feb 28, 2025 | 285.05 | 290.32 | 281.23 | 290.00 | 290.00 | 2.00% | 158,150 |
| Feb 27, 2025 | 280.03 | 285.31 | 280.03 | 284.31 | 284.31 | 2.19% | 147,149 |
| Feb 26, 2025 | 276.00 | 280.57 | 275.55 | 278.22 | 278.22 | 0.52% | 122,136 |
| Feb 25, 2025 | 276.13 | 277.71 | 274.54 | 276.77 | 276.77 | 0.56% | 142,866 |
| Feb 24, 2025 | 279.39 | 279.39 | 273.66 | 275.22 | 275.22 | 0.67% | 142,965 |
| Feb 21, 2025 | 279.96 | 279.99 | 272.47 | 273.40 | 273.40 | -2.33% | 125,125 |
| Feb 20, 2025 | 277.70 | 281.67 | 276.40 | 279.92 | 278.86 | -0.17% | 146,484 |
| Feb 19, 2025 | 280.33 | 283.44 | 278.30 | 280.40 | 279.34 | -0.66% | 110,249 |
| Feb 18, 2025 | 281.18 | 284.03 | 279.31 | 282.26 | 281.19 | 0.38% | 160,164 |
| Feb 14, 2025 | 284.04 | 285.19 | 280.30 | 281.18 | 280.11 | -1.04% | 134,321 |
| Feb 13, 2025 | 279.18 | 285.08 | 277.57 | 284.14 | 283.06 | 1.87% | 136,651 |
| Feb 12, 2025 | 282.81 | 283.16 | 270.67 | 278.93 | 277.87 | -3.86% | 251,359 |
| Feb 11, 2025 | 292.53 | 292.89 | 290.12 | 290.14 | 289.04 | -1.03% | 189,286 |
| Feb 10, 2025 | 295.32 | 297.78 | 292.84 | 293.16 | 292.05 | -1.10% | 115,076 |
| Feb 7, 2025 | 297.11 | 298.75 | 295.47 | 296.43 | 295.31 | 0.04% | 138,848 |
| Feb 6, 2025 | 298.19 | 298.73 | 293.10 | 296.31 | 295.19 | 0.16% | 136,885 |
| Feb 5, 2025 | 293.30 | 297.27 | 293.01 | 295.85 | 294.73 | 1.60% | 139,937 |
| Feb 4, 2025 | 290.48 | 296.14 | 290.48 | 291.19 | 290.09 | 0.32% | 119,829 |
| Feb 3, 2025 | 284.85 | 291.64 | 284.85 | 290.27 | 289.17 | 0.03% | 158,377 |
| Jan 31, 2025 | 291.12 | 293.56 | 289.48 | 290.17 | 289.07 | -0.38% | 106,241 |
| Jan 30, 2025 | 293.92 | 295.06 | 290.12 | 291.28 | 290.18 | -0.16% | 176,620 |
| Jan 29, 2025 | 288.98 | 294.12 | 288.98 | 291.75 | 290.64 | 0.62% | 204,991 |
| Jan 28, 2025 | 289.87 | 292.49 | 288.17 | 289.96 | 288.86 | 0.01% | 99,844 |
| Jan 27, 2025 | 289.94 | 293.16 | 288.22 | 289.94 | 288.84 | -0.09% | 113,232 |
| Jan 24, 2025 | 291.70 | 292.63 | 288.63 | 290.21 | 289.11 | -0.53% | 135,867 |
| Jan 23, 2025 | 291.66 | 293.61 | 290.01 | 291.76 | 290.65 | -0.46% | 113,899 |
| Jan 22, 2025 | 294.24 | 294.59 | 291.49 | 293.12 | 292.01 | -0.14% | 97,456 |
| Jan 21, 2025 | 293.57 | 296.00 | 292.72 | 293.53 | 292.42 | 0.48% | 117,604 |
| Jan 17, 2025 | 290.06 | 292.84 | 288.73 | 292.14 | 291.03 | 1.18% | 109,062 |
| Jan 16, 2025 | 282.42 | 289.71 | 282.42 | 288.74 | 287.65 | 1.97% | 132,622 |
| Jan 15, 2025 | 287.56 | 288.05 | 282.18 | 283.15 | 282.08 | 0.21% | 123,287 |
| Jan 14, 2025 | 274.01 | 283.41 | 274.01 | 282.56 | 281.49 | 3.15% | 174,775 |
| Jan 13, 2025 | 269.18 | 274.22 | 268.53 | 273.93 | 272.89 | 0.93% | 121,358 |
| Jan 10, 2025 | 275.46 | 277.09 | 269.13 | 271.41 | 270.38 | -2.53% | 133,419 |
| Jan 8, 2025 | 275.97 | 278.66 | 273.16 | 278.45 | 277.40 | 0.90% | 149,564 |
| Jan 7, 2025 | 275.91 | 277.75 | 273.31 | 275.97 | 274.92 | 0.27% | 135,873 |
| Jan 6, 2025 | 276.40 | 279.82 | 274.91 | 275.24 | 274.20 | -0.42% | 173,769 |
| Jan 3, 2025 | 272.75 | 277.33 | 271.91 | 276.40 | 275.35 | 1.71% | 161,258 |
| Jan 2, 2025 | 272.05 | 276.03 | 270.29 | 271.76 | 270.73 | 0.13% | 158,813 |
| Dec 31, 2024 | 271.44 | 273.02 | 268.26 | 271.42 | 270.39 | 0.65% | 139,893 |
| Dec 30, 2024 | 268.16 | 271.47 | 266.92 | 269.68 | 268.66 | -0.34% | 94,500 |
| Dec 27, 2024 | 270.54 | 273.48 | 269.73 | 270.59 | 269.57 | -0.70% | 83,631 |
| Dec 26, 2024 | 270.20 | 274.18 | 270.20 | 272.51 | 271.48 | 0.29% | 92,515 |