Primerica, Inc. (PRI)
NYSE: PRI · Real-Time Price · USD
253.17
+0.61 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Primerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.11 | 254.38 | 250.50 | 253.17 | 253.17 | 0.24% | 135,484 |
| Dec 4, 2025 | 255.46 | 256.87 | 252.06 | 252.56 | 252.56 | -1.05% | 159,279 |
| Dec 3, 2025 | 253.48 | 255.65 | 251.62 | 255.24 | 255.24 | 0.91% | 202,307 |
| Dec 2, 2025 | 256.68 | 257.52 | 252.38 | 252.95 | 252.95 | -1.35% | 185,762 |
| Dec 1, 2025 | 255.37 | 260.44 | 255.37 | 256.41 | 256.41 | -0.35% | 195,585 |
| Nov 28, 2025 | 258.00 | 259.98 | 256.29 | 257.32 | 257.32 | -0.33% | 55,914 |
| Nov 26, 2025 | 260.13 | 261.84 | 258.04 | 258.17 | 258.17 | -0.75% | 163,985 |
| Nov 25, 2025 | 260.00 | 263.02 | 259.46 | 260.13 | 260.13 | 0.78% | 162,734 |
| Nov 24, 2025 | 261.51 | 261.77 | 257.42 | 258.12 | 258.12 | -1.89% | 223,872 |
| Nov 21, 2025 | 261.56 | 266.03 | 260.05 | 263.10 | 263.10 | 0.58% | 173,743 |
| Nov 20, 2025 | 270.66 | 273.24 | 257.99 | 261.57 | 260.53 | 1.97% | 246,803 |
| Nov 19, 2025 | 258.19 | 260.46 | 253.44 | 256.51 | 255.49 | -0.77% | 240,572 |
| Nov 18, 2025 | 255.68 | 259.86 | 254.89 | 258.49 | 257.46 | 1.35% | 194,242 |
| Nov 17, 2025 | 253.68 | 258.50 | 252.72 | 255.04 | 254.03 | 0.39% | 234,999 |
| Nov 14, 2025 | 253.49 | 255.65 | 251.51 | 254.05 | 253.04 | 0.02% | 149,282 |
| Nov 13, 2025 | 256.78 | 259.46 | 253.24 | 253.99 | 252.98 | -1.93% | 177,211 |
| Nov 12, 2025 | 256.74 | 261.43 | 256.13 | 258.99 | 257.96 | 1.27% | 327,303 |
| Nov 11, 2025 | 255.52 | 258.18 | 253.19 | 255.73 | 254.71 | 0.37% | 135,004 |
| Nov 10, 2025 | 250.74 | 257.42 | 250.74 | 254.79 | 253.78 | 0.86% | 209,039 |
| Nov 7, 2025 | 251.32 | 253.49 | 247.85 | 252.63 | 251.63 | 0.93% | 235,760 |
| Nov 6, 2025 | 263.92 | 263.92 | 246.41 | 250.31 | 249.31 | -1.94% | 306,067 |
| Nov 5, 2025 | 261.81 | 262.77 | 255.12 | 255.26 | 254.25 | -1.98% | 297,424 |
| Nov 4, 2025 | 262.12 | 264.79 | 259.21 | 260.41 | 259.37 | -0.39% | 231,355 |
| Nov 3, 2025 | 259.32 | 261.81 | 255.12 | 261.43 | 260.39 | 0.60% | 188,615 |
| Oct 31, 2025 | 259.58 | 262.42 | 257.87 | 259.87 | 258.84 | -0.65% | 230,237 |
| Oct 30, 2025 | 260.98 | 266.12 | 259.11 | 261.57 | 260.53 | 0.36% | 155,274 |
| Oct 29, 2025 | 258.34 | 262.71 | 257.06 | 260.63 | 259.59 | -0.56% | 148,449 |
| Oct 28, 2025 | 262.20 | 264.55 | 258.80 | 262.11 | 261.07 | -0.38% | 106,572 |
| Oct 27, 2025 | 264.75 | 265.95 | 261.56 | 263.10 | 262.05 | -0.48% | 154,773 |
| Oct 24, 2025 | 265.42 | 266.44 | 263.60 | 264.38 | 263.33 | -0.20% | 112,561 |
| Oct 23, 2025 | 266.41 | 266.41 | 261.67 | 264.90 | 263.85 | -0.15% | 156,946 |
| Oct 22, 2025 | 267.74 | 267.74 | 263.81 | 265.30 | 264.25 | -0.56% | 108,135 |
| Oct 21, 2025 | 274.01 | 274.01 | 262.06 | 266.79 | 265.73 | 1.73% | 198,903 |
| Oct 20, 2025 | 265.23 | 265.60 | 262.24 | 262.25 | 261.21 | -0.69% | 91,501 |
| Oct 17, 2025 | 258.74 | 264.26 | 258.74 | 264.08 | 263.03 | 2.20% | 162,020 |
| Oct 16, 2025 | 265.53 | 268.34 | 258.03 | 258.40 | 257.37 | -3.52% | 239,688 |
| Oct 15, 2025 | 271.20 | 273.37 | 267.22 | 267.82 | 266.76 | -1.59% | 116,847 |
| Oct 14, 2025 | 265.57 | 272.83 | 265.57 | 272.14 | 271.06 | 2.09% | 94,645 |
| Oct 13, 2025 | 266.82 | 268.62 | 264.92 | 266.58 | 265.52 | 0.12% | 114,493 |
| Oct 10, 2025 | 271.49 | 271.49 | 264.15 | 266.26 | 265.20 | -1.05% | 175,064 |
| Oct 9, 2025 | 270.90 | 271.92 | 267.25 | 269.08 | 268.01 | -0.27% | 128,898 |
| Oct 8, 2025 | 273.63 | 275.50 | 268.75 | 269.82 | 268.75 | -1.15% | 117,268 |
| Oct 7, 2025 | 279.04 | 280.71 | 271.75 | 272.95 | 271.86 | -1.61% | 140,660 |
| Oct 6, 2025 | 279.76 | 281.20 | 276.36 | 277.43 | 276.33 | -0.56% | 146,378 |
| Oct 3, 2025 | 279.08 | 281.70 | 276.87 | 278.99 | 277.88 | 0.24% | 161,454 |
| Oct 2, 2025 | 275.62 | 279.46 | 273.24 | 278.32 | 277.21 | 0.57% | 147,661 |
| Oct 1, 2025 | 276.34 | 278.00 | 275.06 | 276.75 | 275.65 | -0.30% | 134,950 |
| Sep 30, 2025 | 276.19 | 278.60 | 274.30 | 277.59 | 276.49 | 0.51% | 145,760 |
| Sep 29, 2025 | 278.07 | 278.09 | 274.20 | 276.19 | 275.09 | -0.46% | 121,723 |
| Sep 26, 2025 | 276.08 | 279.20 | 274.01 | 277.46 | 276.36 | 1.25% | 104,382 |
| Sep 25, 2025 | 272.96 | 274.86 | 271.08 | 274.04 | 272.95 | 0.19% | 144,376 |
| Sep 24, 2025 | 284.62 | 284.99 | 273.15 | 273.51 | 272.42 | -4.23% | 269,219 |
| Sep 23, 2025 | 275.78 | 288.03 | 274.64 | 285.58 | 284.44 | 4.88% | 349,571 |
| Sep 22, 2025 | 272.94 | 274.90 | 269.88 | 272.28 | 271.20 | -1.13% | 213,442 |
| Sep 19, 2025 | 273.18 | 276.41 | 268.46 | 275.39 | 274.30 | 1.02% | 568,163 |
| Sep 18, 2025 | 271.28 | 274.87 | 269.48 | 272.60 | 271.52 | 0.61% | 166,168 |
| Sep 17, 2025 | 268.16 | 273.37 | 268.16 | 270.95 | 269.87 | 1.23% | 181,531 |
| Sep 16, 2025 | 269.20 | 270.25 | 266.64 | 267.65 | 266.59 | -0.82% | 241,038 |
| Sep 15, 2025 | 273.79 | 275.97 | 269.01 | 269.85 | 268.78 | -1.60% | 127,939 |
| Sep 12, 2025 | 273.95 | 276.85 | 273.55 | 274.23 | 273.14 | -0.06% | 211,385 |
| Sep 11, 2025 | 271.15 | 274.71 | 268.16 | 274.40 | 273.31 | 1.70% | 162,663 |
| Sep 10, 2025 | 271.52 | 274.06 | 267.94 | 269.80 | 268.73 | -0.63% | 164,863 |
| Sep 9, 2025 | 275.66 | 278.14 | 271.47 | 271.50 | 270.42 | -1.24% | 172,593 |
| Sep 8, 2025 | 272.24 | 276.19 | 267.62 | 274.90 | 273.81 | 0.60% | 315,737 |
| Sep 5, 2025 | 273.62 | 275.60 | 270.60 | 273.25 | 272.16 | -0.19% | 418,403 |
| Sep 4, 2025 | 270.97 | 273.78 | 270.43 | 273.76 | 272.67 | 1.69% | 137,459 |
| Sep 3, 2025 | 264.82 | 269.46 | 264.15 | 269.22 | 268.15 | 0.89% | 107,279 |
| Sep 2, 2025 | 267.40 | 267.77 | 264.11 | 266.85 | 265.79 | -0.92% | 145,917 |
| Aug 29, 2025 | 268.22 | 270.94 | 268.08 | 269.34 | 268.27 | 0.32% | 157,205 |
| Aug 28, 2025 | 270.22 | 270.44 | 266.73 | 268.49 | 267.42 | -0.41% | 148,477 |
| Aug 27, 2025 | 265.98 | 271.51 | 265.98 | 269.60 | 268.53 | 0.60% | 186,143 |
| Aug 26, 2025 | 265.13 | 268.24 | 264.80 | 267.99 | 266.92 | 0.53% | 129,039 |
| Aug 25, 2025 | 268.66 | 270.28 | 266.06 | 266.57 | 265.51 | -1.22% | 102,930 |
| Aug 22, 2025 | 267.27 | 271.04 | 266.47 | 269.85 | 268.78 | 1.79% | 144,979 |
| Aug 21, 2025 | 267.08 | 269.03 | 264.66 | 265.11 | 263.02 | -0.86% | 165,862 |
| Aug 20, 2025 | 268.26 | 268.99 | 266.91 | 267.41 | 265.30 | -0.08% | 155,194 |
| Aug 19, 2025 | 261.36 | 267.66 | 261.36 | 267.62 | 265.51 | 1.99% | 118,304 |
| Aug 18, 2025 | 260.00 | 262.48 | 258.93 | 262.39 | 260.32 | 0.28% | 179,606 |
| Aug 15, 2025 | 264.33 | 264.50 | 260.07 | 261.67 | 259.61 | -0.45% | 133,673 |
| Aug 14, 2025 | 263.22 | 263.43 | 260.51 | 262.84 | 260.77 | -0.44% | 96,314 |
| Aug 13, 2025 | 264.41 | 265.33 | 262.35 | 263.99 | 261.91 | -0.13% | 173,150 |
| Aug 12, 2025 | 259.20 | 264.62 | 259.20 | 264.34 | 262.26 | 2.35% | 165,302 |
| Aug 11, 2025 | 258.03 | 261.36 | 257.28 | 258.27 | 256.23 | 0.16% | 161,999 |
| Aug 8, 2025 | 256.82 | 260.45 | 255.96 | 257.87 | 255.84 | 0.94% | 147,383 |
| Aug 7, 2025 | 272.32 | 272.32 | 255.46 | 255.46 | 253.45 | -4.38% | 254,371 |
| Aug 6, 2025 | 266.51 | 268.52 | 265.33 | 267.16 | 265.05 | 1.18% | 176,023 |
| Aug 5, 2025 | 266.47 | 268.10 | 263.21 | 264.05 | 261.97 | -0.50% | 151,994 |
| Aug 4, 2025 | 261.70 | 265.40 | 259.74 | 265.39 | 263.30 | 2.28% | 214,234 |
| Aug 1, 2025 | 262.71 | 264.43 | 257.15 | 259.48 | 257.43 | -2.32% | 148,379 |
| Jul 31, 2025 | 259.70 | 268.00 | 259.70 | 265.63 | 263.54 | 1.44% | 205,164 |
| Jul 30, 2025 | 266.44 | 268.63 | 260.13 | 261.87 | 259.81 | -1.92% | 240,851 |
| Jul 29, 2025 | 266.40 | 268.69 | 266.16 | 266.99 | 264.89 | 0.82% | 147,666 |
| Jul 28, 2025 | 266.62 | 266.62 | 262.84 | 264.83 | 262.74 | -0.33% | 141,576 |
| Jul 25, 2025 | 264.84 | 267.45 | 264.84 | 265.72 | 263.63 | 0.60% | 100,681 |
| Jul 24, 2025 | 266.28 | 268.18 | 264.10 | 264.13 | 262.05 | -1.27% | 208,744 |
| Jul 23, 2025 | 268.00 | 269.80 | 263.91 | 267.54 | 265.43 | 0.45% | 157,142 |
| Jul 22, 2025 | 264.19 | 267.92 | 262.76 | 266.35 | 264.25 | 0.92% | 159,011 |
| Jul 21, 2025 | 267.14 | 268.72 | 263.90 | 263.91 | 261.83 | -1.30% | 112,262 |
| Jul 18, 2025 | 268.59 | 269.37 | 265.82 | 267.39 | 265.28 | 0.12% | 107,633 |
| Jul 17, 2025 | 262.12 | 268.04 | 262.12 | 267.06 | 264.95 | 1.32% | 127,759 |