Primerica, Inc. (PRI)
NYSE: PRI · Real-Time Price · USD
249.07
-6.19 (-2.42%)
Nov 6, 2025, 2:00 PM EST - Market open
Primerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 261.81 | 262.77 | 255.12 | 255.26 | 255.26 | -1.98% | 297,198 |
| Nov 4, 2025 | 262.12 | 264.79 | 259.21 | 260.41 | 260.41 | -0.39% | 231,355 |
| Nov 3, 2025 | 259.32 | 261.81 | 255.12 | 261.43 | 261.43 | 0.60% | 188,615 |
| Oct 31, 2025 | 259.58 | 262.42 | 257.87 | 259.87 | 259.87 | -0.65% | 230,237 |
| Oct 30, 2025 | 260.98 | 266.12 | 259.11 | 261.57 | 261.57 | 0.36% | 155,274 |
| Oct 29, 2025 | 258.34 | 262.71 | 257.06 | 260.63 | 260.63 | -0.56% | 148,449 |
| Oct 28, 2025 | 262.20 | 264.55 | 258.80 | 262.11 | 262.11 | -0.38% | 106,572 |
| Oct 27, 2025 | 264.75 | 265.95 | 261.56 | 263.10 | 263.10 | -0.48% | 154,773 |
| Oct 24, 2025 | 265.42 | 266.44 | 263.60 | 264.38 | 264.38 | -0.20% | 112,561 |
| Oct 23, 2025 | 266.41 | 266.41 | 261.67 | 264.90 | 264.90 | -0.15% | 156,946 |
| Oct 22, 2025 | 267.74 | 267.74 | 263.81 | 265.30 | 265.30 | -0.56% | 108,135 |
| Oct 21, 2025 | 274.01 | 274.01 | 262.06 | 266.79 | 266.79 | 1.73% | 198,903 |
| Oct 20, 2025 | 265.23 | 265.60 | 262.24 | 262.25 | 262.25 | -0.69% | 91,501 |
| Oct 17, 2025 | 258.74 | 264.26 | 258.74 | 264.08 | 264.08 | 2.20% | 162,020 |
| Oct 16, 2025 | 265.53 | 268.34 | 258.03 | 258.40 | 258.40 | -3.52% | 239,688 |
| Oct 15, 2025 | 271.20 | 273.37 | 267.22 | 267.82 | 267.82 | -1.59% | 116,847 |
| Oct 14, 2025 | 265.57 | 272.83 | 265.57 | 272.14 | 272.14 | 2.09% | 94,645 |
| Oct 13, 2025 | 266.82 | 268.62 | 264.92 | 266.58 | 266.58 | 0.12% | 114,493 |
| Oct 10, 2025 | 271.49 | 271.49 | 264.15 | 266.26 | 266.26 | -1.05% | 175,064 |
| Oct 9, 2025 | 270.90 | 271.92 | 267.25 | 269.08 | 269.08 | -0.27% | 128,898 |
| Oct 8, 2025 | 273.63 | 275.50 | 268.75 | 269.82 | 269.82 | -1.15% | 117,268 |
| Oct 7, 2025 | 279.04 | 280.71 | 271.75 | 272.95 | 272.95 | -1.61% | 140,660 |
| Oct 6, 2025 | 279.76 | 281.20 | 276.36 | 277.43 | 277.43 | -0.56% | 146,378 |
| Oct 3, 2025 | 279.08 | 281.70 | 276.87 | 278.99 | 278.99 | 0.24% | 161,454 |
| Oct 2, 2025 | 275.62 | 279.46 | 273.24 | 278.32 | 278.32 | 0.57% | 147,661 |
| Oct 1, 2025 | 276.34 | 278.00 | 275.06 | 276.75 | 276.75 | -0.30% | 134,950 |
| Sep 30, 2025 | 276.19 | 278.60 | 274.30 | 277.59 | 277.59 | 0.51% | 145,760 |
| Sep 29, 2025 | 278.07 | 278.09 | 274.20 | 276.19 | 276.19 | -0.46% | 121,723 |
| Sep 26, 2025 | 276.08 | 279.20 | 274.01 | 277.46 | 277.46 | 1.25% | 104,382 |
| Sep 25, 2025 | 272.96 | 274.86 | 271.08 | 274.04 | 274.04 | 0.19% | 144,376 |
| Sep 24, 2025 | 284.62 | 284.99 | 273.15 | 273.51 | 273.51 | -4.23% | 269,219 |
| Sep 23, 2025 | 275.78 | 288.03 | 274.64 | 285.58 | 285.58 | 4.88% | 349,571 |
| Sep 22, 2025 | 272.94 | 274.90 | 269.88 | 272.28 | 272.28 | -1.13% | 213,442 |
| Sep 19, 2025 | 273.18 | 276.41 | 268.46 | 275.39 | 275.39 | 1.02% | 568,163 |
| Sep 18, 2025 | 271.28 | 274.87 | 269.48 | 272.60 | 272.60 | 0.61% | 166,168 |
| Sep 17, 2025 | 268.16 | 273.37 | 268.16 | 270.95 | 270.95 | 1.23% | 181,531 |
| Sep 16, 2025 | 269.20 | 270.25 | 266.64 | 267.65 | 267.65 | -0.82% | 241,038 |
| Sep 15, 2025 | 273.79 | 275.97 | 269.01 | 269.85 | 269.85 | -1.60% | 127,939 |
| Sep 12, 2025 | 273.95 | 276.85 | 273.55 | 274.23 | 274.23 | -0.06% | 211,385 |
| Sep 11, 2025 | 271.15 | 274.71 | 268.16 | 274.40 | 274.40 | 1.70% | 162,663 |
| Sep 10, 2025 | 271.52 | 274.06 | 267.94 | 269.80 | 269.80 | -0.63% | 164,863 |
| Sep 9, 2025 | 275.66 | 278.14 | 271.47 | 271.50 | 271.50 | -1.24% | 172,593 |
| Sep 8, 2025 | 272.24 | 276.19 | 267.62 | 274.90 | 274.90 | 0.60% | 315,737 |
| Sep 5, 2025 | 273.62 | 275.60 | 270.60 | 273.25 | 273.25 | -0.19% | 418,403 |
| Sep 4, 2025 | 270.97 | 273.78 | 270.43 | 273.76 | 273.76 | 1.69% | 137,459 |
| Sep 3, 2025 | 264.82 | 269.46 | 264.15 | 269.22 | 269.22 | 0.89% | 101,449 |
| Sep 2, 2025 | 267.40 | 267.77 | 264.11 | 266.85 | 266.85 | -0.92% | 145,917 |
| Aug 29, 2025 | 268.22 | 270.94 | 268.08 | 269.34 | 269.34 | 0.32% | 157,205 |
| Aug 28, 2025 | 270.22 | 270.44 | 266.73 | 268.49 | 268.49 | -0.41% | 148,477 |
| Aug 27, 2025 | 265.98 | 271.51 | 265.98 | 269.60 | 269.60 | 0.60% | 186,143 |