Primerica, Inc. (PRI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

164.65

+0.12

(+0.07%)

At close: 04:00PM EST

163.21

-1.44

(-0.87%)

After hours:

06:05PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	163.71	165.38	163.61	164.65	164.65	161,000
Feb 02, 2023	162.65	165.00	161.66	164.53	164.53	158,400
Feb 01, 2023	160.49	163.79	160.49	162.57	162.57	183,300
Jan 31, 2023	159.49	161.84	159.30	161.75	161.75	227,200
Jan 30, 2023	157.89	160.26	157.89	159.50	159.50	143,000
Jan 27, 2023	157.78	160.00	157.34	158.48	158.48	169,300
Jan 26, 2023	156.52	158.92	156.52	158.08	158.08	114,400
Jan 25, 2023	152.68	156.45	152.68	156.15	156.15	130,200
Jan 24, 2023	152.10	154.89	150.64	154.07	154.07	89,100
Jan 23, 2023	151.60	152.98	150.85	152.22	152.22	69,900
Jan 20, 2023	148.26	152.21	148.25	152.21	152.21	112,300
Jan 19, 2023	147.91	148.98	147.49	147.93	147.93	75,100
Jan 18, 2023	151.30	152.68	149.34	149.34	149.34	86,000
Jan 17, 2023	150.30	152.75	150.22	151.75	151.75	107,000
Jan 13, 2023	147.64	151.43	147.64	150.87	150.87	86,200
Jan 12, 2023	148.39	149.84	147.85	148.43	148.43	78,200
Jan 11, 2023	146.33	148.28	146.33	147.81	147.81	79,800
Jan 10, 2023	144.17	146.90	144.17	146.66	146.66	102,700
Jan 09, 2023	145.81	147.00	144.47	144.81	144.81	94,000
Jan 06, 2023	143.28	147.35	143.28	146.47	146.47	89,300
Jan 05, 2023	142.19	143.50	141.64	142.57	142.57	72,900
Jan 04, 2023	143.23	144.13	141.39	142.50	142.50	156,100
Jan 03, 2023	141.67	142.97	141.11	141.93	141.93	107,900
Dec 30, 2022	140.86	142.34	140.69	141.82	141.82	78,700
Dec 29, 2022	140.42	142.09	140.19	141.87	141.87	56,100
Dec 28, 2022	141.74	141.74	139.46	139.46	139.46	64,600
Dec 27, 2022	141.26	142.01	140.63	141.10	141.10	54,900
Dec 23, 2022	139.98	142.30	139.32	141.60	141.60	65,900
Dec 22, 2022	141.92	141.92	138.26	139.35	139.35	85,600
Dec 21, 2022	140.53	143.40	140.51	142.41	142.41	105,300
Dec 20, 2022	136.97	140.26	136.97	139.63	139.63	92,400
Dec 19, 2022	137.97	138.41	135.00	136.60	136.60	137,300
Dec 16, 2022	138.00	139.65	136.38	137.63	137.63	355,100
Dec 15, 2022	138.94	140.66	138.01	139.84	139.84	157,000
Dec 14, 2022	140.99	143.80	140.99	141.39	141.39	141,600
Dec 13, 2022	143.90	144.95	139.85	140.86	140.86	152,500
Dec 12, 2022	140.67	141.23	138.54	141.21	141.21	94,200
Dec 09, 2022	140.76	141.04	139.58	139.96	139.96	95,800
Dec 08, 2022	141.33	141.78	140.02	141.52	141.52	74,100
Dec 07, 2022	142.37	142.94	140.23	141.02	141.02	84,500
Dec 06, 2022	141.56	142.50	140.66	142.48	142.48	178,700
Dec 05, 2022	144.50	145.05	140.17	140.81	140.81	114,000
Dec 02, 2022	147.20	148.00	146.40	146.74	146.74	119,200
Dec 01, 2022	148.98	149.49	147.82	147.92	147.92	109,700
Nov 30, 2022	145.47	149.06	145.16	149.03	149.03	172,200
Nov 29, 2022	144.45	145.99	144.45	145.90	145.90	86,700
Nov 28, 2022	145.35	146.81	144.45	144.74	144.74	103,900
Nov 25, 2022	144.71	145.90	144.71	145.90	145.90	39,500
Nov 23, 2022	146.18	146.18	144.58	144.75	144.75	93,900
Nov 22, 2022	144.61	146.78	144.61	146.09	146.09	113,500
Nov 21, 2022	143.04	144.03	140.69	143.79	143.79	117,400
Nov 21, 2022	0.55 Dividend
Nov 18, 2022	142.16	143.35	140.91	143.18	142.63	182,600
Nov 17, 2022	136.08	137.95	135.51	137.83	137.30	88,300
Nov 16, 2022	140.34	140.34	137.64	138.19	137.66	98,800
Nov 15, 2022	139.60	142.27	139.60	140.27	139.73	111,200
Nov 14, 2022	139.65	140.09	137.19	138.59	138.06	121,000
Nov 11, 2022	139.02	139.47	135.26	139.44	138.90	156,700
Nov 10, 2022	138.77	142.51	137.55	138.25	137.72	182,900
Nov 09, 2022	141.38	142.68	137.35	138.71	138.18	170,000
Nov 08, 2022	142.91	144.70	141.48	142.52	141.97	158,700
Nov 07, 2022	144.94	144.94	142.18	143.25	142.70	152,900
Nov 04, 2022	142.24	144.39	141.61	143.30	142.75	122,300
Nov 03, 2022	140.07	141.54	138.58	140.38	139.84	115,000
Nov 02, 2022	144.84	146.51	142.02	142.07	141.52	93,400
Nov 01, 2022	145.64	145.92	144.20	145.37	144.81	97,700
Oct 31, 2022	142.56	144.99	141.96	144.70	144.14	149,400
Oct 28, 2022	139.32	143.06	139.32	143.03	142.48	87,300
Oct 27, 2022	139.17	140.83	138.01	138.09	137.56	117,300
Oct 26, 2022	139.56	140.77	137.89	138.00	137.47	117,100
Oct 25, 2022	137.90	139.83	136.23	139.65	139.11	153,000
Oct 24, 2022	135.36	137.37	134.96	136.70	136.17	119,000
Oct 21, 2022	131.77	135.57	131.00	135.16	134.64	133,600
Oct 20, 2022	135.49	136.71	131.82	132.53	132.02	97,000
Oct 19, 2022	135.90	137.14	134.42	135.94	135.42	121,700
Oct 18, 2022	137.09	138.08	135.75	137.33	136.80	135,800
Oct 17, 2022	134.09	135.58	133.26	134.19	133.67	125,000
Oct 14, 2022	135.37	136.20	131.45	131.99	131.48	98,300
Oct 13, 2022	126.93	135.63	126.75	134.33	133.81	187,700
Oct 12, 2022	129.66	129.66	128.45	128.61	128.12	83,900
Oct 11, 2022	128.52	132.00	128.42	129.93	129.43	153,500
Oct 10, 2022	128.99	129.89	128.53	129.44	128.94	100,100
Oct 07, 2022	130.20	130.97	127.25	128.02	127.53	102,000
Oct 06, 2022	130.71	131.43	130.26	130.84	130.34	100,100
Oct 05, 2022	130.90	132.41	129.61	131.14	130.64	201,100
Oct 04, 2022	129.39	134.37	129.39	132.89	132.38	152,500
Oct 03, 2022	125.24	127.79	123.55	127.17	126.68	123,200
Sep 30, 2022	123.88	126.18	122.84	123.45	122.98	180,300
Sep 29, 2022	122.85	124.46	122.07	124.19	123.71	118,500
Sep 28, 2022	122.01	125.58	122.01	124.68	124.20	127,900
Sep 27, 2022	123.67	124.59	120.96	121.96	121.49	151,700
Sep 26, 2022	123.23	124.70	122.15	122.35	121.88	153,400
Sep 23, 2022	127.41	127.41	123.20	124.08	123.60	184,100
Sep 22, 2022	130.90	132.08	128.77	128.87	128.37	270,000
Sep 21, 2022	131.50	134.04	130.92	131.15	130.65	209,200
Sep 20, 2022	130.00	131.19	129.05	130.20	129.70	168,400
Sep 19, 2022	127.72	131.07	127.35	131.06	130.56	156,100
Sep 16, 2022	128.01	128.94	127.10	128.25	127.76	539,200
Sep 15, 2022	127.00	130.16	126.60	128.91	128.41	188,500
Sep 14, 2022	127.79	127.79	125.94	126.89	126.40	238,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Primerica, Inc. (PRI)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)