Australia markets open in 8 hours 5 minutes

Primerica, Inc. (PRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
219.85+2.34 (+1.08%)
As of 11:52AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024218.35220.35217.44219.85219.8554,917
22 Apr 2024216.93218.31213.96217.51217.51223,100
19 Apr 2024211.64215.95210.94215.04215.04381,100
18 Apr 2024212.81215.49184.76210.09210.091,706,700
17 Apr 2024214.40215.85211.41211.64211.64265,900
16 Apr 2024213.28214.38209.43213.96213.96244,300
15 Apr 2024224.12224.79211.81213.04213.04398,400
12 Apr 2024223.27229.19220.35222.09222.09269,600
11 Apr 2024242.93242.93222.02223.39223.39448,200
10 Apr 2024241.86245.45241.68243.23243.23106,300
09 Apr 2024250.42250.42242.50242.94242.9483,400
08 Apr 2024247.00250.96246.33249.94249.9489,900
05 Apr 2024247.08249.68246.52246.67246.6795,100
04 Apr 2024250.67251.06245.74246.60246.60115,800
03 Apr 2024248.36251.51248.36249.05249.05101,100
02 Apr 2024249.66251.31247.90248.58248.5883,900
01 Apr 2024252.44254.13251.61252.00252.00111,300
28 Mar 2024255.94256.30252.91252.96252.96146,100
27 Mar 2024253.41256.56253.25256.18256.1898,600
26 Mar 2024249.73254.63249.73252.45252.4583,800
25 Mar 2024249.69251.65248.57250.07250.0785,400
22 Mar 2024252.09252.09248.09248.81248.81113,000
21 Mar 2024252.20252.30249.95251.11251.11101,900
20 Mar 2024249.23252.18248.54251.83251.83109,200
19 Mar 2024246.16250.31246.16250.30250.30108,900
18 Mar 2024247.82248.64246.03246.16246.1682,600
15 Mar 2024243.41247.94243.41246.88246.88305,400
14 Mar 2024248.29248.79243.65245.52245.52135,600
13 Mar 2024247.27250.35247.27248.67248.6783,900
12 Mar 2024245.23247.74244.28246.65246.6580,400
11 Mar 2024245.87247.39244.54246.27246.27109,100
08 Mar 2024248.98251.68246.93247.04247.0491,300
07 Mar 2024252.00252.85248.39248.48248.4895,800
06 Mar 2024248.72252.97247.11251.74251.7479,900
05 Mar 2024248.89251.72248.07248.33248.33127,700
04 Mar 2024248.40252.29248.27249.29249.29125,600
01 Mar 2024244.73248.94244.60248.73248.73118,000
29 Feb 2024246.14246.61243.60245.26245.26153,800
28 Feb 2024243.92247.09243.92245.37245.37106,900
27 Feb 2024246.76247.53243.96244.58244.58126,700
26 Feb 2024249.70250.96246.95247.19247.19104,500
23 Feb 2024253.88254.41249.61249.93249.93130,100
22 Feb 2024247.88252.89247.88252.32252.32150,100
21 Feb 2024245.80247.05244.64246.90246.90139,300
20 Feb 2024243.94246.56243.94246.04246.04137,600
20 Feb 20240.75 Dividend
16 Feb 2024244.99248.04243.92246.47245.72127,400
15 Feb 2024241.09247.26240.15244.89244.14152,800
14 Feb 2024232.45242.43226.84239.62238.89198,400
13 Feb 2024237.07239.26233.16235.21234.49175,100
12 Feb 2024236.80241.82236.46238.60237.87202,600
09 Feb 2024237.15242.53236.18242.46241.72137,900
08 Feb 2024232.99236.16232.33235.93235.2190,600
07 Feb 2024231.16233.80231.16232.99232.28127,900
06 Feb 2024232.68234.24230.47230.92230.22138,600
05 Feb 2024232.56234.74231.25233.34232.6382,400
02 Feb 2024230.00234.72230.00234.01233.3076,500
01 Feb 2024232.91232.91224.57229.48228.78140,200
31 Jan 2024233.98236.71233.49234.16233.45223,500
30 Jan 2024228.99233.63228.99233.33232.62131,000
29 Jan 2024224.80229.13224.35228.99228.29108,400
26 Jan 2024226.11226.47225.26226.04225.3581,200
25 Jan 2024226.96227.59225.39225.66224.9793,800
24 Jan 2024228.20229.18226.11226.15225.4675,400
23 Jan 2024228.58229.07226.62226.87226.1892,300
22 Jan 2024227.85230.32227.57229.21228.51125,300
19 Jan 2024224.44226.59223.53226.58225.8998,600
18 Jan 2024221.58223.48220.21223.08222.40106,300
17 Jan 2024218.43221.64218.43221.54220.87108,400
16 Jan 2024217.41219.24217.38218.70218.03137,200
12 Jan 2024216.37218.95215.80218.77218.10112,200
11 Jan 2024213.12215.54212.49215.28214.62108,500
10 Jan 2024209.33213.09209.33213.05212.40107,700
09 Jan 2024210.66210.75207.62209.16208.52108,900
08 Jan 2024209.07211.81208.23211.64211.00137,300
05 Jan 2024207.25210.15207.25207.93207.30159,700
04 Jan 2024205.90208.43205.49207.50206.87150,000
03 Jan 2024206.58209.38205.78206.01205.38128,600
02 Jan 2024205.20207.96203.21207.95207.32143,900
29 Dec 2023207.14207.22205.20205.76205.1374,900
28 Dec 2023204.94207.17204.94206.35205.7254,600
27 Dec 2023205.68206.39204.71206.05205.4261,000
26 Dec 2023205.58206.74205.24206.08205.4547,300
22 Dec 2023205.34207.26205.32205.67205.0474,400
21 Dec 2023201.77204.42200.88204.23203.61112,600
20 Dec 2023205.39205.80201.26201.50200.89256,900
19 Dec 2023208.21208.23206.58206.90206.27151,100
18 Dec 2023208.28208.58206.63207.95207.32162,100
15 Dec 2023207.88208.86206.04206.70206.07460,500
14 Dec 2023214.14214.14207.37208.67208.04187,500
13 Dec 2023214.12215.93211.12212.82212.17182,100
12 Dec 2023212.90215.64212.90214.45213.8080,900
11 Dec 2023211.29214.58211.29212.55211.9071,400
08 Dec 2023207.64211.53207.47211.46210.8273,000
07 Dec 2023211.96211.96208.08208.24207.61130,400
06 Dec 2023212.28213.99211.48211.96211.32105,300
05 Dec 2023212.37215.06210.98212.42211.77126,700
04 Dec 2023210.20213.35209.28212.64211.99201,900
01 Dec 2023208.34212.56208.34210.23209.59118,600
30 Nov 2023208.11211.83207.70209.51208.87247,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...