NYSE:PRI | Historical Stock Price | Primerica, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.43$34.14$63.25$117.17$217.05$402.092010-04-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$69.15$73.67185,600——
2016-12-29$69.85$74.41200,400——
2016-12-28$69.40$73.93210,900——
2016-12-27$69.70$74.25279,400——
2016-12-23$70.40$75.00195,700——
2016-12-22$69.80$74.36299,200——
2016-12-21$70.10$74.68363,700——
2016-12-20$70.40$75.00298,000——
2016-12-19$69.65$74.20291,500——
2016-12-16$68.75$73.241,281,300——
2016-12-15$70.00$74.57424,700——
2016-12-14$70.00$74.57650,300——
2016-12-13$70.75$75.37614,000——
2016-12-12$70.10$74.68571,000——
2016-12-09$70.80$75.43384,800——
2016-12-08$71.30$75.96583,200——
2016-12-07$70.70$75.32478,700——
2016-12-06$70.65$75.27532,900——
2016-12-05$71.80$76.49639,600——
2016-12-02$70.15$74.73330,400——
2016-12-01$71.35$76.01404,400——
2016-11-30$70.70$75.32617,100——
2016-11-29$71.00$75.64568,300——
2016-11-28$70.75$75.37454,500——
2016-11-25$72.00$76.70208,500——
2016-11-23$72.25$76.97449,300——
2016-11-22$71.65$76.33510,900——
2016-11-21$70.85$75.48540,400——
2016-11-18$71.50$76.17540,600——
2016-11-17$70.70$75.32699,500——
2016-11-16$68.80$73.29755,800——
2016-11-15$70.50$74.91964,800——
2016-11-14$72.50$77.042,143,400——
2016-11-11$68.80$73.111,273,600——
2016-11-10$68.00$72.263,283,100——
2016-11-09$61.25$65.092,667,000——
2016-11-08$55.60$59.08397,100——
2016-11-07$54.80$58.23395,900——
2016-11-04$53.15$56.48279,400——
2016-11-03$53.20$56.53217,200——
2016-11-02$53.35$56.69309,200——
2016-11-01$54.40$57.81397,300——
2016-10-31$54.70$58.12247,900——
2016-10-28$54.60$58.02230,800——
2016-10-27$54.90$58.34213,500——
2016-10-26$55.40$58.87191,700——
2016-10-25$55.15$58.60216,900——
2016-10-24$55.45$58.92232,300——
2016-10-21$55.15$58.60178,600——
2016-10-20$55.20$58.66169,000——
2016-10-19$56.05$59.56186,800——
2016-10-18$55.20$58.66179,300——
2016-10-17$55.10$58.55173,900——
2016-10-14$56.00$59.51414,000——
2016-10-13$55.18$58.63276,000——
2016-10-12$55.49$58.96370,700——
2016-10-11$54.50$57.91266,200——
2016-10-10$54.93$58.37502,700——
2016-10-07$53.82$57.19451,900——
2016-10-06$54.32$57.72300,500——
2016-10-05$54.69$58.11367,200——
2016-10-04$54.36$57.76331,400——
2016-10-03$54.76$58.19644,400——
2016-09-30$53.03$56.35595,000——
2016-09-29$52.69$55.99410,900——
2016-09-28$53.89$57.26790,600——
2016-09-27$54.09$57.48750,300——
2016-09-26$53.86$57.23346,500——
2016-09-23$55.49$58.96264,700——
2016-09-22$57.43$61.03243,600——
2016-09-21$57.15$60.73328,100——
2016-09-20$55.86$59.36352,000——
2016-09-19$55.74$59.23413,800——
2016-09-16$55.47$58.94622,000——
2016-09-15$56.25$59.77289,700——
2016-09-14$55.38$58.85340,400——
2016-09-13$55.38$58.85434,700——
2016-09-12$55.82$59.32396,400——
2016-09-09$56.45$59.98477,500——
2016-09-08$57.36$60.95349,300——
2016-09-07$57.66$61.27367,000——
2016-09-06$57.80$61.42369,500——
2016-09-02$58.18$61.82178,400——
2016-09-01$57.32$60.91396,900——
2016-08-31$56.93$60.49525,600——
2016-08-30$57.59$61.20474,300——
2016-08-29$57.35$60.94394,100——
2016-08-26$57.12$60.70287,200——
2016-08-25$57.25$60.83449,100——
2016-08-24$56.27$59.79273,200——
2016-08-23$55.79$59.28196,600——
2016-08-22$55.38$58.85214,900——
2016-08-19$55.77$59.07291,300——
2016-08-18$55.75$59.05229,200——
2016-08-17$56.08$59.40614,500——
2016-08-16$56.05$59.37270,400——
2016-08-15$56.03$59.35202,400——
2016-08-12$55.35$58.63384,200——
2016-08-11$56.45$59.79743,300——
2016-08-10$55.02$58.28519,600——
2016-08-09$54.41$57.631,904,500——
2016-08-08$52.34$55.44530,100——
2016-08-05$52.31$55.41482,100——
2016-08-04$50.47$53.46357,200——
2016-08-03$50.36$53.34711,700——
2016-08-02$50.04$53.00732,200——
2016-08-01$50.59$53.58527,600——
2016-07-29$51.51$54.56562,800——
2016-07-28$51.89$54.96275,600——
2016-07-27$52.17$55.26373,900——
2016-07-26$52.14$55.23585,300——
2016-07-25$52.14$55.23544,100——
2016-07-22$52.68$55.80331,700——
2016-07-21$52.33$55.43614,800——
2016-07-20$52.53$55.641,908,200——
2016-07-19$53.25$56.401,810,800——
2016-07-18$56.87$60.24308,800——
2016-07-15$57.43$60.83456,600——
2016-07-14$57.78$61.20393,900——
2016-07-13$57.99$61.42344,200——
2016-07-12$58.95$62.44299,100——
2016-07-11$58.22$61.67496,800——
2016-07-08$57.85$61.27369,900——
2016-07-07$56.98$60.35280,200——
2016-07-06$56.67$60.02327,100——
2016-07-05$56.31$59.64296,600——
2016-07-01$57.09$60.47288,300——
2016-06-30$57.24$60.63629,400——
2016-06-29$56.46$59.80567,500——
2016-06-28$55.60$58.891,032,200——
2016-06-27$52.73$55.85728,600——
2016-06-24$53.96$57.151,694,400——
2016-06-23$58.18$61.62345,800——
2016-06-22$56.61$59.96499,500——
2016-06-21$55.90$59.21448,600——
2016-06-20$56.73$60.09308,900——
2016-06-17$56.15$59.47716,800——
2016-06-16$56.47$59.81466,800——
2016-06-15$56.33$59.66313,500——
2016-06-14$56.54$59.89469,200——
2016-06-13$56.93$60.30271,100——
2016-06-10$57.17$60.55392,100——
2016-06-09$57.87$61.29307,600——
2016-06-08$58.58$62.05346,500——
2016-06-07$58.18$61.62439,900——
2016-06-06$58.13$61.57444,500——
2016-06-03$56.62$59.97587,900——
2016-06-02$56.68$60.03377,800——
2016-06-01$56.70$60.06501,100——
2016-05-31$56.11$59.43429,000——
2016-05-27$55.72$59.02376,100——
2016-05-26$54.97$58.22264,100——
2016-05-25$55.06$58.32528,500——
2016-05-24$54.24$57.45517,800——
2016-05-23$52.57$55.68163,500——
2016-05-20$52.59$55.70262,900——
2016-05-19$52.36$55.46438,200——
2016-05-18$52.59$55.70569,500——
2016-05-17$51.31$54.17422,300——
2016-05-16$51.18$54.03284,200——
2016-05-13$50.93$53.77385,500——
2016-05-12$51.04$53.88280,400——
2016-05-11$50.49$53.30320,200——
2016-05-10$50.92$53.75234,200——
2016-05-09$50.45$53.26431,800——
2016-05-06$50.32$53.12344,300——
2016-05-05$49.80$52.57639,000——
2016-05-04$49.09$51.82340,800——
2016-05-03$49.14$51.88309,600——
2016-05-02$49.73$52.50353,400——
2016-04-29$49.56$52.32350,700——
2016-04-28$49.72$52.49230,500——
2016-04-27$50.47$53.28279,800——
2016-04-26$51.08$53.92538,300——
2016-04-25$50.35$53.15601,800——
2016-04-22$50.31$53.11457,100——
2016-04-21$49.33$52.08633,400——
2016-04-20$49.01$51.74226,700——
2016-04-19$47.74$50.40412,900——
2016-04-18$46.52$49.11318,300——
2016-04-15$46.47$49.06461,500——
2016-04-14$46.46$49.05349,500——
2016-04-13$46.76$49.36625,300——
2016-04-12$45.29$47.81415,000——
2016-04-11$43.50$45.92311,400——
2016-04-08$43.30$45.71315,400——
2016-04-07$43.02$45.42502,400——
2016-04-06$45.73$48.281,341,600——
2016-04-05$42.89$45.28295,100——
2016-04-04$43.81$46.25325,400——
2016-04-01$44.30$46.77441,400——
2016-03-31$44.53$47.01263,500——
2016-03-30$45.36$47.89293,700——
2016-03-29$45.12$47.63330,100——
2016-03-28$44.12$46.58213,700——
2016-03-24$43.34$45.75245,300——
2016-03-23$43.97$46.42295,000——
2016-03-22$44.70$47.19359,700——
2016-03-21$45.15$47.66338,600——
2016-03-18$45.73$48.28543,500——
2016-03-17$44.49$46.97296,400——
2016-03-16$44.02$46.47283,700——
2016-03-15$43.71$46.14407,200——
2016-03-14$44.44$46.91285,500——
2016-03-11$44.76$47.25313,000——
2016-03-10$42.92$45.31245,500——
2016-03-09$42.95$45.34556,700——
2016-03-08$41.44$43.75534,400——
2016-03-07$42.99$45.38550,800——
2016-03-04$43.37$45.78526,700——
2016-03-03$42.88$45.27603,300——
2016-03-02$42.19$44.54567,800——
2016-03-01$43.27$45.68394,200——
2016-02-29$42.19$44.54470,900——
2016-02-26$43.14$45.54218,300——
2016-02-25$42.75$45.13167,700——
2016-02-24$42.33$44.69267,400——
2016-02-23$41.88$44.21335,800——
2016-02-22$43.71$46.14297,200——
2016-02-19$43.15$45.55268,600——
2016-02-18$42.50$44.87235,700——
2016-02-17$42.85$45.24443,600——
2016-02-16$41.60$43.74327,500——
2016-02-12$39.93$41.981,666,000——
2016-02-11$40.19$42.25467,600——
2016-02-10$41.33$43.45497,900——
2016-02-09$41.17$43.28568,500——
2016-02-08$41.48$43.61374,300——
2016-02-05$42.13$44.29350,500——
2016-02-04$42.28$44.45421,100——
2016-02-03$41.24$43.36618,800——
2016-02-02$42.03$44.19481,300——
2016-02-01$44.13$46.40420,600——
2016-01-29$45.01$47.32405,400——
2016-01-28$43.45$45.68176,800——
2016-01-27$42.63$44.82285,300——
2016-01-26$43.55$45.79273,500——
2016-01-25$42.00$44.16363,300——
2016-01-22$43.87$46.12463,100——
2016-01-21$41.54$43.67436,500——
2016-01-20$42.27$44.44694,300——
2016-01-19$42.17$44.34368,300——
2016-01-15$41.96$44.12333,000——
2016-01-14$42.52$44.70342,400——
2016-01-13$42.53$44.71465,400——
2016-01-12$44.34$46.62385,200——
2016-01-11$44.03$46.29373,600——
2016-01-08$43.90$46.15473,300——
2016-01-07$43.27$45.49667,900——
2016-01-06$45.06$47.37317,400——
2016-01-05$46.77$49.17301,400——
2016-01-04$46.28$48.66452,000——