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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	258.26	261.22	261.22	261.7	257.64	150,618
February 19, 2026	259.31	257.46	257.46	259.31	252.96	165,032
February 18, 2026	258.63	259.74	259.74	260.52	254.6	210,151
February 17, 2026	252.8	259.22	259.22	259.71	250.5	226,000
February 13, 2026	249.4	250.89	250.89	252.91	247.48	279,923
February 12, 2026	258.01	250.04	250.04	261.05	230.09	790,549
February 11, 2026	265.68	253.45	253.45	267.33	252.22	373,244
February 10, 2026	268.43	264.97	264.97	270.71	264.28	236,400
February 09, 2026	275.84	268.58	268.58	277.22	266.93	210,014
February 06, 2026	272.86	275.87	275.87	277.37	272.86	301,900
February 05, 2026	270.11	271.56	271.56	274.73	267.48	208,527
February 04, 2026	264.12	269.52	269.52	269.55	264.12	198,505
February 03, 2026	263.1	264.17	264.17	267.82	261.73	190,233
February 02, 2026	263.33	264.66	264.66	265.61	261.89	174,433
January 30, 2026	261.97	263.04	263.04	263.87	259.64	432,634
January 29, 2026	261.24	261.95	261.95	264.7	259.06	283,400
January 28, 2026	256.92	259.44	259.44	260.52	253.77	173,130
January 27, 2026	256.5	256.16	256.16	257.06	254.07	165,305
January 26, 2026	255.4	256.76	256.76	259.38	253.86	171,747
January 23, 2026	258.24	254.74	254.74	259.22	253.72	174,400
January 22, 2026	260.77	259.21	259.21	262.45	258.9	237,424
January 21, 2026	260.18	260.78	260.78	264.7	259.36	258,012
January 20, 2026	262.76	260.91	260.91	266.98	259.45	189,849
January 16, 2026	266.32	265.89	265.89	268.4	265.4	182,100
January 15, 2026	267.31	267.79	267.79	270.43	266.61	216,600
January 14, 2026	261.09	267.14	267.14	268.8	261.05	226,831
January 13, 2026	266.29	261.09	261.09	266.48	259.36	164,500
January 12, 2026	266.18	265.54	265.54	269.25	265.41	204,200
January 09, 2026	263.95	267.56	267.56	268.83	260.62	266,500
January 08, 2026	259.47	263.53	263.53	264.63	256.06	113,700
January 07, 2026	260.06	259.46	259.46	261.71	256.53	152,600
January 06, 2026	261.06	260.8	260.8	261.92	257.58	195,821
January 05, 2026	256.96	262.44	262.44	267.5	256.96	196,500
January 02, 2026	257.59	258.73	258.73	260.79	256.06	191,700
December 31, 2025	260.42	258.36	258.36	261.67	257.92	199,500
December 30, 2025	258.86	260.5	260.5	261.07	257.34	187,100
December 29, 2025	260.82	259.24	259.24	262.58	256.72	187,500
December 26, 2025	262.43	260.21	260.21	263.58	259.27	174,534
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

Primerica, Inc. (PRI) NYSE