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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	276.19	277.59	277.59	278.6	274.3	145,800
September 29, 2025	278.07	276.19	276.19	278.08	274.2	121,723
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

Primerica, Inc. (PRI) NYSE