Skip to main content
Primerica, Inc. (PRI)
NYSE: PRI · Real-Time Price · USD
301.73
+4.86 (1.64%)
Nov 22, 2024, 4:00 PM EST - Market closed

Primerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024298.26301.86296.30301.73301.731.64%196,497
Nov 21, 2024295.95298.61293.55296.87296.870.78%78,843
Nov 20, 2024298.61298.61292.14294.58293.69-1.09%181,111
Nov 19, 2024298.09300.44293.00297.83296.93-1.02%123,208
Nov 18, 2024299.59302.47299.59300.89299.980.76%93,403
Nov 15, 2024299.79301.59295.75298.61297.710.60%98,132
Nov 14, 2024301.23301.23295.77296.82295.92-1.12%121,981
Nov 13, 2024302.42302.78299.74300.18299.27-0.81%118,049
Nov 12, 2024300.97303.38299.50302.64301.730.67%113,108
Nov 11, 2024300.13304.84299.15300.62299.710.97%173,843
Nov 8, 2024293.30298.29292.65297.73296.832.44%177,826
Nov 7, 2024290.97294.77282.42290.65289.77-0.12%176,555
Nov 6, 2024291.10295.68290.29291.00290.125.15%306,192
Nov 5, 2024273.51277.39272.89276.76275.920.68%102,929
Nov 4, 2024274.06276.65272.46274.89274.060.16%88,821
Nov 1, 2024277.29281.37273.84274.44273.61-0.86%121,011
Oct 31, 2024277.11279.02275.16276.81275.97-0.83%122,756
Oct 30, 2024276.93279.58276.93279.14278.300.66%136,203
Oct 29, 2024278.02279.41277.26277.31276.47-0.24%110,790
Oct 28, 2024277.26280.09276.77277.99277.150.83%120,265
Oct 25, 2024279.77279.80273.52275.69274.86-1.31%92,629
Oct 24, 2024276.15279.74276.15279.36278.520.81%96,599
Oct 23, 2024278.07279.11276.42277.11276.27-0.65%65,933
Oct 22, 2024276.41279.52274.30278.92278.080.71%82,840
Oct 21, 2024279.58280.79276.67276.94276.10-0.82%129,450
Oct 18, 2024281.57281.57277.66279.23278.39-0.63%149,964
Oct 17, 2024282.78284.37280.43281.00280.15-0.20%126,605
Oct 16, 2024279.01282.43279.01281.55280.701.03%136,914
Oct 15, 2024277.04282.39277.04278.67277.830.58%216,767
Oct 14, 2024278.88279.00276.58277.05276.21-0.19%155,964
Oct 11, 2024276.00279.11275.37277.57276.730.94%137,560
Oct 10, 2024279.39279.89273.89274.99274.16-1.14%138,612
Oct 9, 2024271.50278.98271.26278.17277.333.13%123,647
Oct 8, 2024267.87271.50267.87269.72268.910.84%117,233
Oct 7, 2024274.22274.23267.31267.46266.65-2.47%93,397
Oct 4, 2024270.00274.52270.00274.24273.412.25%100,053
Oct 3, 2024266.49268.31265.18268.21267.400.77%87,423
Oct 2, 2024264.97268.19260.16266.16265.360.17%106,369
Oct 1, 2024264.53268.37261.82265.71264.910.21%83,084
Sep 30, 2024262.93266.04261.78265.15264.350.75%134,893
Sep 27, 2024266.61267.11262.59263.17262.38-1.29%105,023
Sep 26, 2024265.56267.92264.82266.60265.790.87%115,388
Sep 25, 2024263.96264.59262.51264.31263.510.37%101,850
Sep 24, 2024264.08265.55262.31263.34262.54-0.54%104,888
Sep 23, 2024260.00265.67260.00264.78263.982.39%154,479
Sep 20, 2024258.05260.88257.39258.60257.820.04%639,303
Sep 19, 2024258.82259.34256.23258.50257.721.04%166,623
Sep 18, 2024257.30259.54254.10255.84255.07-0.28%126,888
Sep 17, 2024257.47258.84256.01256.56255.79-0.36%120,318
Sep 16, 2024256.55259.43256.02257.48256.701.12%129,073
Sep 13, 2024254.96257.11253.02254.62253.850.55%88,742
Sep 12, 2024249.64253.80248.94253.23252.471.43%107,949
Sep 11, 2024251.64251.64247.16249.66248.91-1.31%101,561
Sep 10, 2024255.44257.07251.70252.98252.22-0.88%118,134
Sep 9, 2024254.99257.13253.22255.23254.460.09%120,029
Sep 6, 2024257.92260.33253.68254.99254.22-1.15%105,401
Sep 5, 2024260.20260.79256.22257.95257.17-1.02%123,895
Sep 4, 2024261.09261.76259.17260.60259.81-157,797
Sep 3, 2024261.88264.38259.79260.60259.81-1.00%120,611
Aug 30, 2024261.64263.31259.91263.23262.430.63%252,459
Aug 29, 2024262.95265.27261.35261.57260.780.15%128,157
Aug 28, 2024259.94261.56259.64261.18260.390.31%105,129
Aug 27, 2024259.26261.17258.89260.38259.590.08%79,152
Aug 26, 2024262.00263.16259.80260.17259.38-0.45%106,321
Aug 23, 2024261.78263.14260.73261.34260.550.54%98,208
Aug 22, 2024260.03261.18258.63259.93259.140.19%62,940
Aug 21, 2024259.62260.69257.75259.44258.660.07%126,624
Aug 20, 2024260.44261.49258.75259.27257.59-0.64%88,229
Aug 19, 2024257.80260.96257.65260.94259.251.27%98,570
Aug 16, 2024258.80259.62257.54257.66255.99-0.23%133,931
Aug 15, 2024259.03260.41257.34258.25256.580.68%92,292
Aug 14, 2024253.54256.55253.54256.51254.851.30%120,420
Aug 13, 2024251.97253.36251.48253.23251.590.50%85,250
Aug 12, 2024253.48254.11251.25251.96250.33-0.96%74,370
Aug 9, 2024250.43255.11248.03254.41252.762.05%122,608
Aug 8, 2024250.26255.26244.40249.31247.702.46%165,292
Aug 7, 2024243.28246.12243.26243.32241.750.95%124,031
Aug 6, 2024240.78244.35240.78241.04239.480.55%103,798
Aug 5, 2024240.85241.60234.23239.71238.16-2.98%107,216
Aug 2, 2024249.51250.20243.31247.08245.48-2.08%131,673
Aug 1, 2024252.99256.54250.08252.32250.690.22%131,092
Jul 31, 2024252.09255.25251.36251.77250.140.26%144,957
Jul 30, 2024251.66253.59251.11251.12249.500.57%138,371
Jul 29, 2024250.54252.15249.10249.70248.09-0.33%105,084
Jul 26, 2024251.96252.52249.68250.52248.900.10%188,292
Jul 25, 2024248.52253.75248.52250.26248.640.81%155,611
Jul 24, 2024249.98252.30248.22248.24246.63-1.24%132,225
Jul 23, 2024249.49252.30249.49251.36249.730.58%132,204
Jul 22, 2024248.44253.03248.44249.92248.300.55%138,195
Jul 19, 2024250.21251.45247.77248.55246.94-1.15%119,536
Jul 18, 2024250.22255.21250.22251.45249.820.36%124,130
Jul 17, 2024251.98254.59249.39250.56248.94-0.27%199,565
Jul 16, 2024246.01251.51246.00251.24249.622.33%118,375
Jul 15, 2024243.51247.43243.40245.52243.931.25%100,335
Jul 12, 2024239.70243.95239.70242.48240.911.75%114,979
Jul 11, 2024235.59239.04235.59238.30236.761.34%100,702
Jul 10, 2024234.13235.68233.22235.14233.620.77%101,604
Jul 9, 2024232.98235.57232.98233.35231.84-0.07%118,655
Jul 8, 2024234.12235.69233.43233.51232.000.21%139,666
Jul 5, 2024235.63235.93231.79233.01231.50-1.10%292,940