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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	276.08	277.46	277.46	279.2	274.01	104,382
September 25, 2025	272.96	274.04	274.04	274.86	271.08	144,400
September 24, 2025	284.62	273.51	273.51	284.99	273.15	269,219
September 23, 2025	275.78	285.58	285.58	288.03	274.64	349,600
September 22, 2025	272.94	272.28	272.28	274.9	269.88	213,442
September 19, 2025	273.18	275.39	275.39	276.41	268.46	191,060
September 18, 2025	271.28	272.6	272.6	274.87	269.48	166,200
September 17, 2025	268.16	270.95	270.95	273.37	268.16	181,530
September 16, 2025	269.2	267.65	267.65	270.25	266.64	241,026
September 15, 2025	273.79	269.85	269.85	275.97	269.01	127,939
September 12, 2025	273.95	274.23	274.23	276.85	273.55	211,400
September 11, 2025	271.15	274.4	274.4	274.71	268.16	162,700
September 10, 2025	271.52	269.8	269.8	274.06	267.94	164,900
September 09, 2025	275.66	271.5	271.5	278.14	271.47	172,600
September 08, 2025	272.24	274.9	274.9	276.19	267.62	315,737
September 05, 2025	273.62	273.25	273.25	275.6	270.6	418,403
September 04, 2025	270.97	273.76	273.76	273.78	270.43	137,500
September 03, 2025	264.82	269.22	269.22	269.46	264.15	107,300
September 02, 2025	267.4	266.85	266.85	267.77	264.11	145,917
August 29, 2025	268.22	269.34	269.34	270.94	268.08	157,205
August 28, 2025	270.22	268.49	268.49	270.44	266.73	148,500
August 27, 2025	265.98	269.6	269.6	271.51	265.98	186,143
August 26, 2025	265.13	267.99	267.99	268.24	264.8	129,039
August 25, 2025	268.66	266.57	266.57	270.27	266.06	102,930
August 22, 2025	267.27	269.85	269.85	271.04	266.47	145,000
August 21, 2025	267.08	265.11	265.11	269.02	264.66	121,271
August 20, 2025	268.26	267.41	267.41	268.99	266.91	155,200
August 19, 2025	261.36	267.62	267.62	267.66	261.36	118,304
August 18, 2025	260	262.39	262.39	262.48	258.93	179,606
August 15, 2025	264.33	261.67	261.67	264.5	260.07	133,700
August 14, 2025	263.22	262.84	262.84	263.43	260.51	96,314
August 13, 2025	264.41	263.99	263.99	265.33	262.35	173,150
August 12, 2025	259.2	264.34	264.34	264.62	259.2	165,302
August 11, 2025	258.03	258.27	258.27	261.36	257.28	162,000
August 08, 2025	256.82	257.87	257.87	260.45	255.96	147,400
August 07, 2025	272.32	255.46	255.46	272.32	255.46	254,400
August 06, 2025	266.51	267.16	267.16	268.52	265.33	176,023
August 05, 2025	266.47	264.05	264.05	268.1	263.21	152,000
August 04, 2025	261.7	265.39	265.39	265.4	259.74	214,234
August 01, 2025	262.71	259.48	259.48	264.43	257.15	148,400
July 31, 2025	259.7	265.63	265.63	268	259.7	205,200
July 30, 2025	266.44	261.87	261.87	268.63	260.13	240,900
July 29, 2025	266.4	266.99	266.99	268.69	266.16	147,700
July 28, 2025	266.62	264.83	264.83	266.62	262.84	141,600
July 25, 2025	264.84	265.72	265.72	267.45	264.84	100,700
July 24, 2025	266.28	264.13	264.13	268.18	264.1	208,744
July 23, 2025	268	267.54	267.54	269.8	263.91	157,141
July 22, 2025	264.19	266.35	266.35	267.92	262.76	159,011
July 21, 2025	267.14	263.91	263.91	268.72	263.9	112,300
July 18, 2025	268.59	267.39	267.39	269.37	265.82	107,633
July 17, 2025	262.12	267.06	267.06	268.04	262.12	127,800
July 16, 2025	261.22	263.57	263.57	263.58	259.08	118,300
July 15, 2025	264.28	260.37	260.37	264.86	260.37	143,405
July 14, 2025	261.93	265.31	265.31	267.24	261.93	268,104
July 11, 2025	265.53	263.21	263.21	267.12	263.21	167,629
July 10, 2025	267.72	267.34	267.34	268.8	265.42	152,118
July 09, 2025	276.17	269.31	269.31	276.17	269.15	154,300
July 08, 2025	273.34	272.73	272.73	274.67	272.62	179,326
July 07, 2025	276.31	273.07	273.07	278.87	271.76	159,700
July 03, 2025	276.05	277.24	277.24	279.85	275.87	165,000

Primerica, Inc. (PRI) NYSE