Primerica, Inc. PRI
NYSE · United States · Finance
$272.39-3.49 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $272.39 | -1.27% | $275.59 | $277.14 | $272.21 | 201.70K |
| 2026-09-29 | $275.88 | +0.16% | $274.12 | $276.34 | $272.81 | 158.70K |
| 2026-09-28 | $275.45 | -0.05% | $276.18 | $276.18 | $273.58 | 153.40K |
| 2026-09-25 | $275.59 | +0.41% | $274.90 | $277.09 | $273.88 | 143.90K |
| 2026-09-24 | $274.46 | -0.09% | $276.18 | $278.23 | $273.61 | 217.60K |
| 2026-09-23 | $274.71 | -0.34% | $274.75 | $278.90 | $274.14 | 249.00K |
| 2026-09-22 | $275.65 | -3.45% | $286.20 | $287.74 | $275.45 | 324.80K |
| 2026-09-21 | $285.51 | -1.75% | $291.86 | $292.73 | $285.18 | 214.40K |
| 2026-09-18 | $290.59 | +0.09% | $287.24 | $290.87 | $286.13 | 459.90K |
| 2026-09-17 | $290.33 | -0.54% | $294.14 | $294.81 | $290.33 | 219.30K |
| 2026-09-16 | $291.91 | -0.38% | $292.27 | $295.61 | $288.51 | 199.10K |
| 2026-09-15 | $293.01 | -0.81% | $294.58 | $296.95 | $292.90 | 186.40K |
| 2026-09-14 | $295.40 | +1.01% | $295.32 | $296.99 | $291.00 | 188.60K |
| 2026-09-11 | $292.44 | +1.18% | $292.69 | $294.03 | $289.45 | 169.30K |
| 2026-09-10 | $289.04 | +0.36% | $290.35 | $290.85 | $288.27 | 120.70K |
| 2026-09-09 | $288.01 | -0.80% | $289.06 | $289.95 | $286.78 | 132.50K |
| 2026-09-08 | $290.33 | -1.79% | $292.12 | $293.64 | $289.31 | 158.70K |
| 2026-09-04 | $295.62 | -0.74% | $295.30 | $298.88 | $294.69 | 180.70K |
| 2026-09-03 | $297.83 | +1.47% | $296.45 | $300.06 | $296.45 | 140.80K |
| 2026-09-02 | $293.51 | +1.09% | $291.53 | $295.65 | $291.51 | 130.80K |
| 2026-09-01 | $290.35 | +0.94% | $288.64 | $291.47 | $287.00 | 208.00K |
| 2026-08-31 | $287.65 | -0.94% | $289.47 | $291.78 | $286.93 | 184.10K |
| 2026-08-28 | $290.39 | -0.36% | $292.85 | $294.45 | $289.61 | 196.30K |
| 2026-08-27 | $291.44 | -3.21% | $295.73 | $298.96 | $288.99 | 276.70K |
| 2026-08-26 | $301.09 | +1.13% | $297.86 | $303.20 | $297.86 | 225.30K |
| 2026-08-25 | $297.72 | -0.75% | $300.89 | $300.89 | $296.86 | 167.60K |
| 2026-08-24 | $299.98 | +1.41% | $297.04 | $302.50 | $297.04 | 139.50K |
| 2026-08-21 | $295.82 | -0.68% | $298.42 | $299.46 | $294.49 | 157.90K |
| 2026-08-20 | $297.86 | -1.03% | $300.08 | $302.81 | $297.00 | 143.90K |
| 2026-08-19 | $300.97 | -2.35% | $307.92 | $309.24 | $299.57 | 178.60K |
| 2026-08-18 | $308.21 | -0.55% | $312.43 | $312.43 | $307.56 | 168.60K |
| 2026-08-17 | $309.92 | -1.20% | $312.65 | $316.77 | $308.85 | 149.50K |
| 2026-08-14 | $313.69 | +0.32% | $313.02 | $314.42 | $311.22 | 150.40K |
| 2026-08-13 | $312.68 | +0.59% | $312.35 | $313.95 | $309.60 | 149.00K |
| 2026-08-12 | $310.84 | -0.62% | $311.04 | $314.94 | $307.87 | 191.20K |
| 2026-08-11 | $312.79 | -0.23% | $312.34 | $316.06 | $311.20 | 148.40K |
| 2026-08-10 | $313.52 | -2.45% | $320.20 | $323.92 | $313.10 | 221.60K |
| 2026-08-07 | $321.38 | -1.54% | $324.27 | $324.34 | $318.77 | 180.80K |
| 2026-08-06 | $326.41 | +1.82% | $323.00 | $327.28 | $319.17 | 301.30K |
| 2026-08-05 | $320.59 | +0.77% | $319.42 | $322.61 | $317.45 | 172.30K |
| 2026-08-04 | $318.15 | +0.28% | $314.02 | $320.79 | $311.20 | 214.10K |
| 2026-08-03 | $317.25 | -0.85% | $321.52 | $325.79 | $316.94 | 212.90K |
| 2026-07-31 | $319.96 | -1.04% | $322.74 | $326.78 | $319.89 | 197.90K |
| 2026-07-30 | $323.32 | -0.03% | $324.10 | $326.67 | $318.59 | 157.10K |
| 2026-07-29 | $323.43 | +0.56% | $319.11 | $325.56 | $318.00 | 183.60K |
| 2026-07-28 | $321.64 | +2.20% | $316.40 | $323.45 | $316.40 | 180.90K |
| 2026-07-27 | $314.71 | +0.04% | $315.44 | $317.94 | $312.91 | 150.10K |
| 2026-07-24 | $314.59 | +2.08% | $309.03 | $314.81 | $308.75 | 128.50K |
| 2026-07-23 | $308.18 | -1.49% | $310.28 | $310.53 | $305.01 | 201.80K |
| 2026-07-22 | $312.84 | +1.07% | $311.69 | $313.34 | $309.88 | 168.10K |
| 2026-07-21 | $309.53 | +0.04% | $308.51 | $310.34 | $305.64 | 135.10K |
| 2026-07-20 | $309.41 | -0.36% | $310.30 | $311.73 | $308.67 | 130.80K |
| 2026-07-17 | $310.54 | -0.71% | $312.12 | $317.69 | $310.46 | 138.60K |
| 2026-07-16 | $312.75 | +2.45% | $306.85 | $312.94 | $306.28 | 185.00K |
| 2026-07-15 | $305.26 | -0.46% | $305.80 | $309.78 | $302.64 | 195.20K |
| 2026-07-14 | $306.66 | -1.15% | $308.77 | $312.16 | $306.35 | 173.70K |
| 2026-07-13 | $310.22 | +1.86% | $307.46 | $310.50 | $305.59 | 160.50K |
| 2026-07-10 | $304.56 | -0.54% | $307.63 | $308.55 | $302.65 | 170.40K |
| 2026-07-09 | $306.20 | +2.16% | $300.32 | $306.63 | $300.32 | 178.50K |
| 2026-07-08 | $299.73 | -0.93% | $302.64 | $304.77 | $299.22 | 199.60K |
| 2026-07-07 | $302.55 | +1.13% | $300.00 | $305.14 | $298.80 | 192.10K |
| 2026-07-06 | $299.18 | +0.71% | $297.98 | $299.69 | $296.21 | 147.10K |
| 2026-07-02 | $297.06 | +1.86% | $293.08 | $297.23 | $289.34 | 165.60K |
| 2026-07-01 | $291.63 | +2.61% | $285.67 | $291.95 | $285.63 | 210.60K |
| 2026-06-30 | $284.20 | -0.99% | $286.80 | $287.25 | $284.11 | 185.80K |
| 2026-06-29 | $287.05 | +1.11% | $282.84 | $287.79 | $280.20 | 230.00K |
| 2026-06-26 | $283.89 | +0.90% | $282.57 | $284.33 | $281.22 | 282.70K |
| 2026-06-25 | $281.37 | -0.05% | $281.68 | $287.69 | $279.84 | 187.80K |
| 2026-06-24 | $281.52 | -0.78% | $284.12 | $285.56 | $279.00 | 247.60K |
| 2026-06-23 | $283.72 | +1.30% | $281.87 | $286.99 | $280.00 | 224.80K |
| 2026-06-22 | $280.07 | -0.61% | $282.32 | $286.28 | $278.93 | 275.10K |
| 2026-06-18 | $281.78 | +0.16% | $282.84 | $282.86 | $279.10 | 573.50K |
| 2026-06-17 | $281.33 | -0.53% | $280.67 | $285.00 | $280.60 | 190.70K |
| 2026-06-16 | $282.84 | +0.78% | $281.99 | $284.37 | $280.75 | 189.50K |
| 2026-06-15 | $280.64 | -0.49% | $282.38 | $283.04 | $279.00 | 184.80K |
| 2026-06-12 | $282.01 | +1.09% | $280.49 | $284.86 | $280.00 | 208.60K |
| 2026-06-11 | $278.96 | +0.91% | $278.73 | $281.29 | $278.12 | 168.90K |
| 2026-06-10 | $276.45 | +1.71% | $272.75 | $278.19 | $272.37 | 202.60K |
| 2026-06-09 | $271.79 | +3.34% | $265.09 | $272.95 | $265.09 | 237.70K |
| 2026-06-08 | $263.01 | -1.06% | $264.05 | $266.47 | $262.17 | 176.00K |
| 2026-06-05 | $265.84 | +3.09% | $259.86 | $266.59 | $259.86 | 195.00K |
| 2026-06-04 | $257.87 | +1.09% | $259.12 | $261.71 | $257.53 | 219.10K |
| 2026-06-03 | $255.10 | -1.89% | $257.75 | $259.98 | $252.63 | 241.90K |
| 2026-06-02 | $260.02 | -2.46% | $266.05 | $267.00 | $259.21 | 258.40K |
| 2026-06-01 | $266.59 | -1.25% | $266.73 | $270.48 | $266.01 | 236.60K |
| 2026-05-29 | $269.97 | +0.80% | $267.42 | $272.26 | $266.77 | 247.10K |
| 2026-05-28 | $267.82 | -1.30% | $268.89 | $271.94 | $266.75 | 198.70K |
| 2026-05-27 | $271.36 | -2.60% | $278.64 | $280.63 | $270.40 | 173.10K |
| 2026-05-26 | $278.59 | -0.41% | $278.90 | $281.19 | $277.62 | 127.10K |
| 2026-05-22 | $279.75 | -0.44% | $281.37 | $282.75 | $279.18 | 116.40K |