Canada markets open in 4 hours 15 minutes

Primerica, Inc. (PRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
222.55+4.56 (+2.09%)
At close: 04:00PM EDT
222.00 -0.55 (-0.25%)
Pre-Market: 04:09AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024219.83222.76219.33222.55222.55228,000
May 03, 2024220.25220.72216.50217.99217.99199,200
May 02, 2024216.68219.56214.54219.34219.34159,300
May 01, 2024211.53218.95211.53215.51215.51175,200
Apr 30, 2024213.58216.10211.58211.86211.86205,400
Apr 29, 2024214.08219.08214.08214.68214.68210,800
Apr 26, 2024217.31218.22212.44213.46213.46313,100
Apr 25, 2024219.79221.44217.97218.59218.59142,500
Apr 24, 2024218.23222.50217.89221.88221.88149,600
Apr 23, 2024218.35221.59217.44218.39218.39171,100
Apr 22, 2024216.93218.31213.96217.51217.51223,100
Apr 19, 2024211.64215.95210.94215.04215.04381,100
Apr 18, 2024212.81215.49184.76210.09210.091,706,700
Apr 17, 2024214.40215.85211.41211.64211.64265,900
Apr 16, 2024213.28214.38209.43213.96213.96244,300
Apr 15, 2024224.12224.79211.81213.04213.04398,400
Apr 12, 2024223.27229.19220.35222.09222.09269,600
Apr 11, 2024242.93242.93222.02223.39223.39448,200
Apr 10, 2024241.86245.45241.68243.23243.23106,300
Apr 09, 2024250.42250.42242.50242.94242.9483,400
Apr 08, 2024247.00250.96246.33249.94249.9489,900
Apr 05, 2024247.08249.68246.52246.67246.6795,100
Apr 04, 2024250.67251.06245.74246.60246.60115,800
Apr 03, 2024248.36251.51248.36249.05249.05101,100
Apr 02, 2024249.66251.31247.90248.58248.5883,900
Apr 01, 2024252.44254.13251.61252.00252.00111,300
Mar 28, 2024255.94256.30252.91252.96252.96146,100
Mar 27, 2024253.41256.56253.25256.18256.1898,600
Mar 26, 2024249.73254.63249.73252.45252.4583,800
Mar 25, 2024249.69251.65248.57250.07250.0785,400
Mar 22, 2024252.09252.09248.09248.81248.81113,000
Mar 21, 2024252.20252.30249.95251.11251.11101,900
Mar 20, 2024249.23252.18248.54251.83251.83109,200
Mar 19, 2024246.16250.31246.16250.30250.30108,900
Mar 18, 2024247.82248.64246.03246.16246.1682,600
Mar 15, 2024243.41247.94243.41246.88246.88305,400
Mar 14, 2024248.29248.79243.65245.52245.52135,600
Mar 13, 2024247.27250.35247.27248.67248.6783,900
Mar 12, 2024245.23247.74244.28246.65246.6580,400
Mar 11, 2024245.87247.39244.54246.27246.27109,100
Mar 08, 2024248.98251.68246.93247.04247.0491,300
Mar 07, 2024252.00252.85248.39248.48248.4895,800
Mar 06, 2024248.72252.97247.11251.74251.7479,900
Mar 05, 2024248.89251.72248.07248.33248.33127,700
Mar 04, 2024248.40252.29248.27249.29249.29125,600
Mar 01, 2024244.73248.94244.60248.73248.73118,000
Feb 29, 2024246.14246.61243.60245.26245.26153,800
Feb 28, 2024243.92247.09243.92245.37245.37106,900
Feb 27, 2024246.76247.53243.96244.58244.58126,700
Feb 26, 2024249.70250.96246.95247.19247.19104,500
Feb 23, 2024253.88254.41249.61249.93249.93130,100
Feb 22, 2024247.88252.89247.88252.32252.32150,100
Feb 21, 2024245.80247.05244.64246.90246.90139,300
Feb 20, 2024243.94246.56243.94246.04246.04137,600
Feb 20, 20240.75 Dividend
Feb 16, 2024244.99248.04243.92246.47245.72127,400
Feb 15, 2024241.09247.26240.15244.89244.14152,800
Feb 14, 2024232.45242.43226.84239.62238.89198,400
Feb 13, 2024237.07239.26233.16235.21234.49175,100
Feb 12, 2024236.80241.82236.46238.60237.87202,600
Feb 09, 2024237.15242.53236.18242.46241.72137,900
Feb 08, 2024232.99236.16232.33235.93235.2190,600
Feb 07, 2024231.16233.80231.16232.99232.28127,900
Feb 06, 2024232.68234.24230.47230.92230.22138,600
Feb 05, 2024232.56234.74231.25233.34232.6382,400
Feb 02, 2024230.00234.72230.00234.01233.3076,500
Feb 01, 2024232.91232.91224.57229.48228.78140,200
Jan 31, 2024233.98236.71233.49234.16233.45223,500
Jan 30, 2024228.99233.63228.99233.33232.62131,000
Jan 29, 2024224.80229.13224.35228.99228.29108,400
Jan 26, 2024226.11226.47225.26226.04225.3581,200
Jan 25, 2024226.96227.59225.39225.66224.9793,800
Jan 24, 2024228.20229.18226.11226.15225.4675,400
Jan 23, 2024228.58229.07226.62226.87226.1892,300
Jan 22, 2024227.85230.32227.57229.21228.51125,300
Jan 19, 2024224.44226.59223.53226.58225.8998,600
Jan 18, 2024221.58223.48220.21223.08222.40106,300
Jan 17, 2024218.43221.64218.43221.54220.87108,400
Jan 16, 2024217.41219.24217.38218.70218.03137,200
Jan 12, 2024216.37218.95215.80218.77218.10112,200
Jan 11, 2024213.12215.54212.49215.28214.62108,500
Jan 10, 2024209.33213.09209.33213.05212.40107,700
Jan 09, 2024210.66210.75207.62209.16208.52108,900
Jan 08, 2024209.07211.81208.23211.64211.00137,300
Jan 05, 2024207.25210.15207.25207.93207.30159,700
Jan 04, 2024205.90208.43205.49207.50206.87150,000
Jan 03, 2024206.58209.38205.78206.01205.38128,600
Jan 02, 2024205.20207.96203.21207.95207.32143,900
Dec 29, 2023207.14207.22205.20205.76205.1374,900
Dec 28, 2023204.94207.17204.94206.35205.7254,600
Dec 27, 2023205.68206.39204.71206.05205.4261,000
Dec 26, 2023205.58206.74205.24206.08205.4547,300
Dec 22, 2023205.34207.26205.32205.67205.0474,400
Dec 21, 2023201.77204.42200.88204.23203.61112,600
Dec 20, 2023205.39205.80201.26201.50200.89256,900
Dec 19, 2023208.21208.23206.58206.90206.27151,100
Dec 18, 2023208.28208.58206.63207.95207.32162,100
Dec 15, 2023207.88208.86206.04206.70206.07460,500
Dec 14, 2023214.14214.14207.37208.67208.04187,500
Dec 13, 2023214.12215.93211.12212.82212.17182,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...