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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	277.74	274.68	274.68	278.06	273.69	258,934
July 01, 2025	273.39	278.07	278.07	279.47	270.88	257,300
June 30, 2025	268.76	273.67	273.67	275.2	268.39	401,540
June 27, 2025	266.55	268.53	268.53	269.73	266.16	265,800
June 26, 2025	263.94	265.56	265.56	267.09	263.94	148,430
June 25, 2025	268.44	263.72	263.72	268.44	262.96	377,731
June 24, 2025	268.41	268.58	268.58	270.6	267.44	187,300
June 23, 2025	261.55	266.76	266.76	267.02	260.58	163,828
June 20, 2025	261.85	261	261	263.09	259.41	389,300
June 18, 2025	256.95	260.35	260.35	263.03	256.95	179,200
June 17, 2025	258.37	257.53	257.53	259.65	255.36	171,303
June 16, 2025	259.86	260.66	260.66	262.43	259.02	137,400
June 13, 2025	258.14	258.32	258.32	261.38	256.95	147,469
June 12, 2025	257.61	261.16	261.16	261.17	256.99	164,600
June 11, 2025	262	259.7	259.7	262	258.11	136,118
June 10, 2025	261.59	260.24	260.24	263.24	258.06	180,344
June 09, 2025	271.22	262.23	262.23	271.22	260.82	185,324
June 06, 2025	268.84	271.49	271.49	271.57	267.68	106,945
June 05, 2025	269.83	265.13	265.13	269.83	264.34	191,228
June 04, 2025	273.88	268.12	268.12	273.88	268.12	115,222
June 03, 2025	271.91	272.49	272.49	273.26	268.92	109,609
June 02, 2025	268.82	271.91	271.91	271.96	265.71	151,726
May 30, 2025	270.25	270.6	270.6	271.77	267.79	159,600
May 29, 2025	270.19	269.77	269.77	270.19	266.9	96,400
May 28, 2025	271.99	268.33	268.33	273.48	267.79	113,510
May 27, 2025	269.77	272.52	272.52	273.45	267.15	161,448
May 23, 2025	264.81	266.57	266.57	268.07	264.81	109,405
May 22, 2025	270.43	268.58	268.58	270.72	267.37	143,523

Primerica, Inc. (PRI) NYSE