New Zealand markets open in 3 hours 41 minutes

Primerica, Inc. (PRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
251.37+2.82 (+1.13%)
As of 02:09PM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024248.44253.02249.28251.37251.3739,992
19 Jul 2024250.21251.45247.77248.55248.55119,500
18 Jul 2024250.22255.21250.22251.45251.45124,100
17 Jul 2024251.98254.59249.39250.56250.56199,600
16 Jul 2024246.01251.51246.00251.24251.24118,400
15 Jul 2024243.51247.43243.40245.52245.52100,300
12 Jul 2024239.70243.95239.70242.48242.48115,000
11 Jul 2024235.59239.04235.59238.30238.30100,700
10 Jul 2024234.13235.68233.22235.14235.14101,600
09 Jul 2024232.98235.57232.98233.35233.35118,700
08 Jul 2024234.12235.69233.43233.51233.51139,700
05 Jul 2024235.63235.93231.79233.01233.01292,900
03 Jul 2024238.90239.59235.50235.60235.60121,400
02 Jul 2024236.55238.50234.54237.86237.86157,900
01 Jul 2024238.30239.65235.66237.29237.29126,100
28 Jun 2024237.12238.78235.60236.58236.58711,100
27 Jun 2024234.33236.58233.57236.40236.40197,000
26 Jun 2024234.07235.85232.68235.85235.85147,600
25 Jun 2024235.79237.16234.48235.06235.06155,800
24 Jun 2024235.47239.66235.15236.12236.12191,400
21 Jun 2024241.11241.11235.42235.88235.88644,600
20 Jun 2024235.88242.26235.00240.75240.75255,300
18 Jun 2024227.54235.60227.54235.59235.59302,600
17 Jun 2024220.85228.98220.72227.77227.77176,600
14 Jun 2024221.00221.13219.52220.68220.68102,400
13 Jun 2024222.49223.70221.43222.92222.92107,300
12 Jun 2024222.77225.29222.02223.33223.33151,100
11 Jun 2024224.46224.46220.47220.89220.89181,900
10 Jun 2024224.09225.60222.16225.40225.40162,100
07 Jun 2024227.53228.74226.09226.39226.39104,400
06 Jun 2024226.45228.08226.06227.31227.31135,100
05 Jun 2024224.25225.96222.05225.63225.63247,600
04 Jun 2024223.88225.75222.45223.84223.84119,800
03 Jun 2024226.42226.99223.20224.98224.98128,700
31 May 2024225.30226.84224.54225.89225.89252,900
30 May 2024221.89227.63221.26224.73224.73139,400
29 May 2024221.36222.55219.79222.01222.01134,400
28 May 2024226.79228.01220.06222.86222.86227,800
24 May 2024227.70228.26226.22227.55227.55100,000
23 May 2024230.38230.38225.16225.58225.58111,300
22 May 2024230.88234.38228.62229.87229.87183,600
21 May 2024227.69231.88227.69230.95230.95182,800
20 May 2024227.63229.45226.58228.11228.11152,200
20 May 20240.75 Dividend
17 May 2024224.29229.13224.29228.08227.33198,600
16 May 2024226.83226.84223.57224.33223.59117,200
15 May 2024224.67227.24224.45225.74225.0084,300
14 May 2024224.45227.28222.89224.48223.74122,000
13 May 2024223.85226.11223.43223.94223.20153,000
10 May 2024220.82224.86220.82223.77223.03139,100
09 May 2024217.56220.92217.56220.52219.79147,900
08 May 2024220.17221.00217.83218.17217.45144,000
07 May 2024211.54220.25211.54219.21218.49410,900
06 May 2024219.83222.76219.33222.55221.82228,000
03 May 2024220.25220.72216.50217.99217.27199,200
02 May 2024216.68219.56214.54219.34218.62159,300
01 May 2024211.53218.95211.53215.51214.80175,200
30 Apr 2024213.58216.10211.58211.86211.16205,400
29 Apr 2024214.08219.08214.08214.68213.97210,800
26 Apr 2024217.31218.22212.44213.46212.76313,100
25 Apr 2024219.79221.44217.97218.59217.87142,500
24 Apr 2024218.23222.50217.89221.88221.15149,600
23 Apr 2024218.35221.59217.44218.39217.67171,100
22 Apr 2024216.93218.31213.96217.51216.79223,100
19 Apr 2024211.64215.95210.94215.04214.33381,100
18 Apr 2024212.81215.49184.76210.09209.401,706,700
17 Apr 2024214.40215.85211.41211.64210.94265,900
16 Apr 2024213.28214.38209.43213.96213.26244,300
15 Apr 2024224.12224.79211.81213.04212.34398,400
12 Apr 2024223.27229.19220.35222.09221.36269,600
11 Apr 2024242.93242.93222.02223.39222.66448,200
10 Apr 2024241.86245.45241.68243.23242.43106,300
09 Apr 2024250.42250.42242.50242.94242.1483,400
08 Apr 2024247.00250.96246.33249.94249.1289,900
05 Apr 2024247.08249.68246.52246.67245.8695,100
04 Apr 2024250.67251.06245.74246.60245.79115,800
03 Apr 2024248.36251.51248.36249.05248.23101,100
02 Apr 2024249.66251.31247.90248.58247.7683,900
01 Apr 2024252.44254.13251.61252.00251.17111,300
28 Mar 2024255.94256.30252.91252.96252.13146,100
27 Mar 2024253.41256.56253.25256.18255.3498,600
26 Mar 2024249.73254.63249.73252.45251.6283,800
25 Mar 2024249.69251.65248.57250.07249.2585,400
22 Mar 2024252.09252.09248.09248.81247.99113,000
21 Mar 2024252.20252.30249.95251.11250.28101,900
20 Mar 2024249.23252.18248.54251.83251.00109,200
19 Mar 2024246.16250.31246.16250.30249.48108,900
18 Mar 2024247.82248.64246.03246.16245.3582,600
15 Mar 2024243.41247.94243.41246.88246.07305,400
14 Mar 2024248.29248.79243.65245.52244.71135,600
13 Mar 2024247.27250.35247.27248.67247.8583,900
12 Mar 2024245.23247.74244.28246.65245.8480,400
11 Mar 2024245.87247.39244.54246.27245.46109,100
08 Mar 2024248.98251.68246.93247.04246.2391,300
07 Mar 2024252.00252.85248.39248.48247.6695,800
06 Mar 2024248.72252.97247.11251.74250.9179,900
05 Mar 2024248.89251.72248.07248.33247.51127,700
04 Mar 2024248.40252.29248.27249.29248.47125,600
01 Mar 2024244.73248.94244.60248.73247.91118,000
29 Feb 2024246.14246.61243.60245.26244.45153,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...