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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$130.56$143.29146,100——
2019-12-30$130.55$143.28157,700——
2019-12-27$130.63$143.36176,800——
2019-12-26$132.07$144.94105,600——
2019-12-24$132.68$145.6145,300——
2019-12-23$132.93$145.89160,300——
2019-12-20$133.45$146.46582,600——
2019-12-19$134.94$148.09155,600——
2019-12-18$135.33$148.52151,600——
2019-12-17$136.77$150.10161,800——
2019-12-16$137.34$150.73196,400——
2019-12-13$136.56$149.87193,800——
2019-12-12$136.50$149.81284,100——
2019-12-11$135.45$148.65126,800——
2019-12-10$135.27$148.46123,500——
2019-12-09$135.35$148.54131,900——
2019-12-06$135.68$148.91200,400——
2019-12-05$134.30$147.39151,400——
2019-12-04$133.19$146.17199,800——
2019-12-03$130.48$143.20107,100——
2019-12-02$133.84$146.89155,200——
2019-11-29$133.84$146.89100,200——
2019-11-27$134.10$147.1780,800——
2019-11-26$132.33$145.23115,800——
2019-11-25$132.25$145.14113,000——
2019-11-22$130.63$143.3698,000——
2019-11-21$130.45$143.17111,300——
2019-11-20$131.52$144.34182,200——
2019-11-19$131.64$144.47145,400——
2019-11-18$131.10$143.51102,700——
2019-11-15$130.62$142.98123,800——
2019-11-14$130.20$142.52143,000——
2019-11-13$128.60$140.77129,000——
2019-11-12$129.95$142.25202,700——
2019-11-11$129.23$141.46249,300——
2019-11-08$129.71$141.9898,700——
2019-11-07$129.00$141.21159,500——
2019-11-06$129.25$141.48130,000——
2019-11-05$128.95$141.15101,700——
2019-11-04$128.46$140.62133,300——
2019-11-01$127.51$139.58108,400——
2019-10-31$126.18$138.12135,700——
2019-10-30$128.36$140.51125,600——
2019-10-29$129.21$141.44151,800——
2019-10-28$127.81$139.90133,900——
2019-10-25$125.76$137.6684,000——
2019-10-24$126.00$137.9282,100——
2019-10-23$125.75$137.6580,300——
2019-10-22$125.80$137.7097,300——
2019-10-21$125.69$137.5894,200——
2019-10-18$123.53$135.22127,700——
2019-10-17$124.07$135.81120,900——
2019-10-16$123.87$135.59214,900——
2019-10-15$123.67$135.37160,900——
2019-10-14$121.47$132.96165,700——
2019-10-11$121.69$133.21125,000——
2019-10-10$120.29$131.67142,000——
2019-10-09$119.08$130.35202,800——
2019-10-08$117.55$128.67249,300——
2019-10-07$120.77$132.20437,500——
2019-10-04$122.46$134.05136,200——
2019-10-03$119.83$131.17230,700——
2019-10-02$119.43$130.73180,800——
2019-10-01$122.97$134.61215,300——
2019-09-30$127.23$139.27133,000——
2019-09-27$127.37$139.42215,900——
2019-09-26$128.62$140.79180,600——
2019-09-25$128.95$141.15261,000——
2019-09-24$129.12$141.34339,000——
2019-09-23$128.69$140.87233,500——
2019-09-20$127.58$139.65587,400——
2019-09-19$125.47$137.34221,700——
2019-09-18$125.54$137.42201,800——
2019-09-17$124.14$135.89272,700——
2019-09-16$122.74$134.35246,900——
2019-09-13$123.41$135.09153,400——
2019-09-12$122.50$134.09197,300——
2019-09-11$122.40$133.98134,900——
2019-09-10$120.90$132.34203,900——
2019-09-09$120.53$131.94184,000——
2019-09-06$118.55$129.77189,000——
2019-09-05$119.37$130.67241,000——
2019-09-04$117.75$128.89113,600——
2019-09-03$116.23$127.23183,700——
2019-08-30$119.17$130.45175,900——
2019-08-29$118.77$130.01131,900——
2019-08-28$116.34$127.35140,800——
2019-08-27$114.95$125.83218,900——
2019-08-26$115.09$125.98221,000——
2019-08-23$114.72$125.58242,000——
2019-08-22$118.37$129.57147,000——
2019-08-21$118.29$129.48356,000——
2019-08-20$118.07$129.24346,000——
2019-08-19$117.99$128.78355,800——
2019-08-16$115.57$126.14357,600——
2019-08-15$111.57$121.78265,400——
2019-08-14$109.60$119.63559,900——
2019-08-13$112.70$123.01215,400——
2019-08-12$110.64$120.76219,200——
2019-08-09$114.26$124.71294,400——
2019-08-08$116.39$127.04434,300——
2019-08-07$111.13$121.30346,200——
2019-08-06$113.24$123.60239,300——
2019-08-05$111.25$121.43238,200——
2019-08-02$117.24$127.96146,600——
2019-08-01$118.49$129.33266,000——
2019-07-31$122.69$133.91195,600——
2019-07-30$124.52$135.91146,300——
2019-07-29$123.90$135.23216,000——
2019-07-26$125.12$136.57118,800——
2019-07-25$124.12$135.47174,800——
2019-07-24$124.87$136.29197,300——
2019-07-23$123.61$134.92119,900——
2019-07-22$122.01$133.17166,600——
2019-07-19$121.14$132.22141,900——
2019-07-18$122.22$133.40182,600——
2019-07-17$121.35$132.45155,100——
2019-07-16$124.80$136.22145,300——
2019-07-15$123.99$135.33422,800——
2019-07-12$124.99$136.42412,600——
2019-07-11$121.71$132.84228,800——
2019-07-10$122.36$133.55430,700——
2019-07-09$123.70$135.02252,200——
2019-07-08$123.40$134.69189,200——
2019-07-05$124.99$136.42213,700——
2019-07-03$123.84$135.17201,500——
2019-07-02$121.27$132.36386,800——
2019-07-01$123.21$134.48281,100——
2019-06-28$119.95$130.925,086,600——
2019-06-27$121.38$132.48259,900——
2019-06-26$118.87$129.74251,400——
2019-06-25$118.97$129.85224,500——
2019-06-24$119.59$130.53200,200——
2019-06-21$120.93$131.99414,300——
2019-06-20$122.94$134.19252,400——
2019-06-19$121.32$132.42169,900——
2019-06-18$122.04$133.20148,300——
2019-06-17$119.32$130.23199,000——
2019-06-14$120.60$131.63136,800——
2019-06-13$122.02$133.18144,600——
2019-06-12$122.09$133.26229,100——
2019-06-11$122.28$133.47226,200——
2019-06-10$121.89$133.04287,800——
2019-06-07$119.85$130.81249,000——
2019-06-06$119.55$130.49254,800——
2019-06-05$120.03$131.01192,400——
2019-06-04$120.34$131.35154,700——
2019-06-03$116.33$126.97314,100——
2019-05-31$114.86$125.37159,600——
2019-05-30$116.13$126.75180,900——
2019-05-29$117.69$128.46169,700——
2019-05-28$117.67$128.43199,800——
2019-05-24$120.22$131.22196,600——
2019-05-23$119.96$130.93141,100——
2019-05-22$122.23$133.41151,900——
2019-05-21$123.72$135.04160,800——
2019-05-20$123.37$134.28179,000——
2019-05-17$123.09$133.98178,500——
2019-05-16$125.32$136.41143,000——
2019-05-15$121.51$132.26218,400——
2019-05-14$123.32$134.23179,300——
2019-05-13$122.50$133.34185,900——
2019-05-10$127.40$138.67145,800——
2019-05-09$126.56$137.76196,300——
2019-05-08$127.78$139.08251,700——
2019-05-07$126.63$137.83171,900——
2019-05-06$131.56$143.20177,900——
2019-05-03$131.19$142.80207,000——
2019-05-02$128.14$139.48130,600——
2019-05-01$129.14$140.56196,000——
2019-04-30$130.29$141.82184,100——
2019-04-29$130.54$142.09175,000——
2019-04-26$127.67$138.96165,400——
2019-04-25$126.77$137.98214,600——
2019-04-24$127.20$138.45204,800——
2019-04-23$127.61$138.90326,600——
2019-04-22$126.15$137.31127,700——
2019-04-18$125.96$137.10140,100——
2019-04-17$126.07$137.22176,600——
2019-04-16$128.98$140.39253,600——
2019-04-15$126.93$138.16185,300——
2019-04-12$127.94$139.26235,700——
2019-04-11$127.10$138.34160,700——
2019-04-10$127.12$138.37201,900——
2019-04-09$126.20$137.36122,500——
2019-04-08$128.16$139.50266,000——
2019-04-05$126.95$138.18205,100——
2019-04-04$126.08$137.23114,700——
2019-04-03$126.03$137.18167,500——
2019-04-02$125.25$136.33165,500——
2019-04-01$125.04$136.10213,000——
2019-03-29$122.15$132.96177,200——
2019-03-28$122.17$132.98123,400——
2019-03-27$122.03$132.83183,200——
2019-03-26$122.27$133.09217,200——
2019-03-25$118.11$128.56238,200——
2019-03-22$117.17$127.54208,500——
2019-03-21$122.02$132.81261,000——
2019-03-20$122.44$133.27210,400——
2019-03-19$125.21$136.29186,100——
2019-03-18$127.79$139.09220,000——
2019-03-15$125.33$136.42490,400——
2019-03-14$123.22$134.12159,800——
2019-03-13$122.34$133.16191,000——
2019-03-12$121.99$132.78118,600——
2019-03-11$121.35$132.09191,100——
2019-03-08$120.05$130.67160,800——
2019-03-07$120.06$130.68134,900——
2019-03-06$121.14$131.86132,300——
2019-03-05$123.72$134.66127,400——
2019-03-04$124.27$135.26246,800——
2019-03-01$126.80$138.02609,800——
2019-02-28$125.04$136.10162,700——
2019-02-27$125.20$136.28202,400——
2019-02-26$123.27$134.18295,200——
2019-02-25$122.62$133.47216,700——
2019-02-22$122.91$133.78170,400——
2019-02-21$121.39$132.13139,600——
2019-02-20$121.03$131.74218,900——
2019-02-19$119.50$130.07253,900——
2019-02-15$119.73$129.95234,300——
2019-02-14$115.92$125.82243,000——
2019-02-13$117.92$127.99154,400——
2019-02-12$117.71$127.76170,600——
2019-02-11$115.47$125.33266,300——
2019-02-08$118.05$128.13295,900——
2019-02-07$114.04$123.78223,500——
2019-02-06$115.11$124.94192,400——
2019-02-05$115.78$125.66190,800——
2019-02-04$115.00$124.82174,500——
2019-02-01$113.79$123.50244,600——
2019-01-31$112.37$121.96200,100——
2019-01-30$109.15$118.47158,300——
2019-01-29$108.81$118.10123,300——
2019-01-28$109.33$118.66180,100——
2019-01-25$109.15$118.47125,600——
2019-01-24$108.17$117.40118,700——
2019-01-23$106.95$116.08267,500——
2019-01-22$108.66$117.94265,100——
2019-01-18$109.86$119.24246,500——
2019-01-17$105.90$114.94224,200——
2019-01-16$105.37$114.37147,800——
2019-01-15$102.41$111.15178,200——
2019-01-14$101.82$110.51242,900——
2019-01-11$102.85$111.63298,400——
2019-01-10$104.04$112.92183,400——
2019-01-09$102.77$111.54190,500——
2019-01-08$100.38$108.95181,400——
2019-01-07$98.44$106.84183,100——
2019-01-04$98.26$106.65181,300——
2019-01-03$94.26$102.31186,300——
2019-01-02$96.97$105.25225,900——