Primerica, Inc. - PRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	261.17	262.16	262.16	263.15	260.23	107,154
December 23, 2025	261.6	262.26	262.26	263.6	260.68	135,100
December 22, 2025	258.88	260.98	260.98	261.86	257.5	255,700
December 19, 2025	258.25	258.83	258.83	259.97	257.01	1.08M
December 18, 2025	258.01	258.62	258.62	260.5	256.4	202,527
December 17, 2025	259.33	258.9	258.9	261.41	258.64	229,838
December 16, 2025	259.14	258.02	258.02	263.12	256.68	181,827
December 15, 2025	260.72	258.58	258.58	262.94	257.04	274,000
December 12, 2025	257.19	258.08	258.08	261.56	254.89	298,918
December 11, 2025	255.27	255.87	255.87	257.19	253.26	233,000
December 10, 2025	252.07	254.49	254.49	256.73	252.06	199,100
December 09, 2025	252.42	252.84	252.84	256.33	249.95	145,520
December 08, 2025	252.22	251.43	251.43	253.41	249.91	151,490
December 05, 2025	252.11	253.17	253.17	254.38	250.5	135,500
December 04, 2025	255.46	252.56	252.56	256.87	252.06	159,300
December 03, 2025	253.48	255.24	255.24	255.65	251.62	202,307
December 02, 2025	256.68	252.95	252.95	257.52	252.38	185,800
December 01, 2025	255.37	256.41	256.41	260.44	255.37	195,600
November 28, 2025	258	257.32	257.32	259.98	256.29	55,914
November 26, 2025	260.13	258.17	258.17	261.84	258.04	164,000
November 25, 2025	260	260.13	260.13	263.02	259.46	162,734
November 24, 2025	261.51	258.12	258.12	261.77	257.42	223,900
November 21, 2025	261.56	263.1	263.1	266.02	260.05	173,743
November 20, 2025	270.66	261.57	260.53	273.24	257.99	246,803
November 19, 2025	258.19	256.51	255.49	260.46	253.44	240,600
November 18, 2025	255.68	258.49	257.46	259.86	254.89	194,242
November 17, 2025	253.68	255.04	254.03	258.5	252.72	235,000
November 14, 2025	253.49	254.05	253.04	255.65	251.51	149,300
November 13, 2025	256.78	253.99	252.98	259.46	253.24	177,211
November 12, 2025	256.74	258.99	257.96	261.43	256.13	327,303
November 11, 2025	255.52	255.73	254.71	258.18	253.19	135,004
November 10, 2025	250.74	254.79	253.78	257.42	250.74	209,039
November 07, 2025	251.32	252.63	252.63	253.49	247.85	235,800
November 06, 2025	263.92	250.31	250.31	263.92	246.41	306,100
November 05, 2025	261.81	255.26	255.26	262.77	255.12	297,424
November 04, 2025	262.12	260.41	260.41	264.79	259.21	231,400
November 03, 2025	259.32	261.43	261.43	261.81	255.12	188,615
October 31, 2025	259.58	259.87	259.87	262.42	257.87	230,237
October 30, 2025	260.98	261.57	261.57	266.12	259.11	155,300
October 29, 2025	258.34	260.63	260.63	262.71	257.06	148,449
October 28, 2025	262.2	262.11	262.11	264.55	258.8	106,600
October 27, 2025	264.75	263.1	263.1	265.95	261.56	154,800
October 24, 2025	265.42	264.38	264.38	266.44	263.6	112,600
October 23, 2025	266.41	264.9	264.9	266.41	261.67	156,946
October 22, 2025	267.74	265.3	265.3	267.74	263.81	108,135
October 21, 2025	274.01	266.79	266.79	274.01	262.06	198,903
October 20, 2025	265.23	262.25	262.25	265.6	262.24	91,501
October 17, 2025	258.74	264.08	264.08	264.26	258.74	162,020
October 16, 2025	265.53	258.4	258.4	268.34	258.02	239,700
October 15, 2025	271.2	267.82	267.82	273.37	267.22	116,847
October 14, 2025	265.57	272.14	272.14	272.83	265.57	94,645
October 13, 2025	266.82	266.58	266.58	268.62	264.92	114,493
October 10, 2025	271.49	266.26	266.26	271.49	264.15	175,100
October 09, 2025	270.9	269.08	269.08	271.92	267.25	128,900
October 08, 2025	273.63	269.82	269.82	275.5	268.75	117,300
October 07, 2025	279.04	272.95	272.95	280.71	271.75	140,700
October 06, 2025	279.76	277.43	277.43	281.2	276.36	146,400
October 03, 2025	279.08	278.99	278.99	281.7	276.87	161,454
October 02, 2025	275.62	278.32	278.32	279.46	273.24	147,700
October 01, 2025	276.34	276.75	276.75	278	275.06	135,000

Primerica, Inc. (PRI) NYSE