Primerica, Inc.PRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $266.32 | $268.40 | $265.40 | $265.89 | 182,100 |
| 1/15/2026 | $267.31 | $270.43 | $266.61 | $267.79 | 216,600 |
| 1/14/2026 | $261.09 | $268.80 | $261.05 | $267.14 | 226,831 |
| 1/13/2026 | $266.29 | $266.48 | $259.36 | $261.09 | 164,500 |
| 1/12/2026 | $266.18 | $269.25 | $265.41 | $265.54 | 204,200 |
| 1/9/2026 | $263.95 | $268.83 | $260.62 | $267.56 | 266,500 |
| 1/8/2026 | $259.47 | $264.63 | $256.06 | $263.53 | 113,700 |
| 1/7/2026 | $260.06 | $261.71 | $256.53 | $259.46 | 152,600 |
| 1/6/2026 | $261.06 | $261.92 | $257.58 | $260.80 | 195,821 |
| 1/5/2026 | $256.96 | $267.50 | $256.96 | $262.44 | 196,500 |
| 1/2/2026 | $257.59 | $260.79 | $256.06 | $258.73 | 191,700 |
| 12/31/2025 | $260.42 | $261.67 | $257.92 | $258.36 | 199,500 |
| 12/30/2025 | $258.86 | $261.07 | $257.34 | $260.50 | 187,100 |
| 12/29/2025 | $260.82 | $262.58 | $256.72 | $259.24 | 187,500 |
| 12/26/2025 | $262.43 | $263.58 | $259.27 | $260.21 | 174,534 |
| 12/24/2025 | $261.06 | $263.15 | $260.23 | $262.16 | 109,900 |
| 12/23/2025 | $261.60 | $263.60 | $260.68 | $262.26 | 135,100 |
| 12/22/2025 | $258.88 | $261.86 | $257.50 | $260.98 | 255,700 |
| 12/19/2025 | $258.25 | $259.97 | $257.01 | $258.83 | 1.08M |
| 12/18/2025 | $258.01 | $260.50 | $256.40 | $258.62 | 202,527 |
| 12/17/2025 | $259.33 | $261.41 | $258.64 | $258.90 | 229,838 |
| 12/16/2025 | $259.14 | $263.12 | $256.68 | $258.02 | 181,827 |
| 12/15/2025 | $260.72 | $262.94 | $257.04 | $258.58 | 274,000 |
| 12/12/2025 | $257.19 | $261.56 | $254.89 | $258.08 | 298,918 |
| 12/11/2025 | $255.27 | $257.19 | $253.26 | $255.87 | 233,000 |
| 12/10/2025 | $252.07 | $256.73 | $252.06 | $254.49 | 199,100 |
| 12/9/2025 | $252.42 | $256.33 | $249.95 | $252.84 | 145,520 |
| 12/8/2025 | $252.22 | $253.41 | $249.89 | $251.43 | 176,412 |
| 12/5/2025 | $252.11 | $254.38 | $250.50 | $253.17 | 135,500 |
| 12/4/2025 | $255.46 | $256.87 | $252.06 | $252.56 | 159,300 |
| 12/3/2025 | $253.48 | $255.65 | $251.62 | $255.24 | 202,307 |
| 12/2/2025 | $256.68 | $257.52 | $252.38 | $252.95 | 185,800 |
| 12/1/2025 | $255.37 | $260.44 | $255.37 | $256.41 | 195,600 |
| 11/28/2025 | $258.00 | $259.98 | $256.29 | $257.32 | 55,914 |
| 11/26/2025 | $260.13 | $261.84 | $258.04 | $258.17 | 164,000 |
| 11/25/2025 | $260.00 | $263.02 | $259.46 | $260.13 | 162,734 |
| 11/24/2025 | $261.51 | $261.77 | $257.42 | $258.12 | 223,900 |
| 11/21/2025 | $261.56 | $266.02 | $260.05 | $263.10 | 173,743 |
| 11/20/2025 | $270.66 | $273.24 | $257.99 | $261.57 | 246,803 |
| 11/19/2025 | $258.19 | $260.46 | $253.44 | $256.51 | 240,600 |
| 11/18/2025 | $255.68 | $259.86 | $254.89 | $258.49 | 194,242 |
| 11/17/2025 | $253.68 | $258.50 | $252.72 | $255.04 | 235,000 |
| 11/14/2025 | $253.49 | $255.65 | $251.51 | $254.05 | 149,300 |
| 11/13/2025 | $256.78 | $259.46 | $253.24 | $253.99 | 177,211 |
| 11/12/2025 | $256.74 | $261.43 | $256.13 | $258.99 | 327,303 |
| 11/11/2025 | $255.52 | $258.18 | $253.19 | $255.73 | 135,004 |
| 11/10/2025 | $250.74 | $257.42 | $250.74 | $254.79 | 209,039 |
| 11/7/2025 | $251.32 | $253.49 | $247.85 | $252.63 | 235,800 |
| 11/6/2025 | $263.92 | $263.92 | $246.41 | $250.31 | 306,100 |
| 11/5/2025 | $261.81 | $262.77 | $255.12 | $255.26 | 297,424 |
| 11/4/2025 | $262.12 | $264.79 | $259.21 | $260.41 | 231,400 |
| 11/3/2025 | $259.32 | $261.81 | $255.12 | $261.43 | 188,615 |
| 10/31/2025 | $259.58 | $262.42 | $257.87 | $259.87 | 230,237 |
| 10/30/2025 | $260.98 | $266.12 | $259.11 | $261.57 | 155,300 |
| 10/29/2025 | $258.34 | $262.71 | $257.06 | $260.63 | 148,449 |
| 10/28/2025 | $262.20 | $264.55 | $258.80 | $262.11 | 106,600 |
| 10/27/2025 | $264.75 | $265.95 | $261.56 | $263.10 | 154,800 |
| 10/24/2025 | $265.42 | $266.44 | $263.60 | $264.38 | 112,600 |
| 10/23/2025 | $266.41 | $266.41 | $261.67 | $264.90 | 156,946 |
| 10/22/2025 | $267.74 | $267.74 | $263.81 | $265.30 | 108,135 |
| 10/21/2025 | $274.01 | $274.01 | $262.06 | $266.79 | 198,903 |
| 10/20/2025 | $265.23 | $265.60 | $262.24 | $262.25 | 91,501 |