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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$133.93$148.88118,300——
2020-12-30$133.89$148.8474,700——
2020-12-29$133.87$148.8272,100——
2020-12-28$133.97$148.9385,400——
2020-12-24$134.75$149.7933,300——
2020-12-23$134.67$149.7192,000——
2020-12-22$133.02$147.8781,500——
2020-12-21$133.65$148.57132,300——
2020-12-18$135.79$150.95366,500——
2020-12-17$137.90$153.30143,800——
2020-12-16$135.05$150.13117,700——
2020-12-15$137.12$152.43166,400——
2020-12-14$133.84$148.78151,800——
2020-12-11$134.42$149.43270,600——
2020-12-10$139.60$155.19134,700——
2020-12-09$139.01$154.53156,300——
2020-12-08$139.01$154.53128,800——
2020-12-07$139.20$154.74159,900——
2020-12-04$140.09$155.73138,600——
2020-12-03$135.08$150.16114,800——
2020-12-02$133.78$148.72115,600——
2020-12-01$133.41$148.31100,200——
2020-11-30$130.27$144.81171,800——
2020-11-27$134.51$149.5350,800——
2020-11-25$134.74$149.7893,200——
2020-11-24$135.71$150.86135,100——
2020-11-23$132.81$147.64118,300——
2020-11-20$129.20$143.63121,700——
2020-11-19$129.96$144.47102,500——
2020-11-18$129.80$143.85124,000——
2020-11-17$129.74$143.78133,800——
2020-11-16$130.38$144.49102,400——
2020-11-13$127.14$140.90220,700——
2020-11-12$123.06$136.38175,000——
2020-11-11$125.04$138.57183,100——
2020-11-10$128.13$142.00144,900——
2020-11-09$127.85$141.69354,800——
2020-11-06$118.12$130.90229,700——
2020-11-05$119.20$132.10285,500——
2020-11-04$114.51$126.90206,600——
2020-11-03$113.44$125.72145,600——
2020-11-02$111.65$123.73178,100——
2020-10-30$110.24$122.17149,600——
2020-10-29$110.24$122.17132,700——
2020-10-28$109.50$121.35165,400——
2020-10-27$113.10$125.34120,900——
2020-10-26$117.93$130.69122,800——
2020-10-23$121.68$134.85142,500——
2020-10-22$122.32$135.56246,100——
2020-10-21$117.39$130.09210,400——
2020-10-20$117.63$130.36247,800——
2020-10-19$114.74$127.16111,900——
2020-10-16$117.41$130.12171,100——
2020-10-15$115.94$128.49151,300——
2020-10-14$114.82$127.25117,600——
2020-10-13$114.45$126.84219,400——
2020-10-12$115.54$128.04133,700——
2020-10-09$114.87$127.30138,700——
2020-10-08$115.13$127.59303,700——
2020-10-07$114.01$126.35294,600——
2020-10-06$112.67$124.86411,400——
2020-10-05$114.22$126.58235,800——
2020-10-02$112.67$124.86260,100——
2020-10-01$113.22$125.47204,600——
2020-09-30$113.14$125.38522,800——
2020-09-29$112.94$125.16161,900——
2020-09-28$114.76$127.18345,900——
2020-09-25$112.00$124.12163,700——
2020-09-24$111.15$123.18133,900——
2020-09-23$111.05$123.07157,800——
2020-09-22$114.08$126.43229,300——
2020-09-21$112.85$125.06313,900——
2020-09-18$117.10$129.77662,400——
2020-09-17$118.31$131.11320,300——
2020-09-16$120.14$133.14202,200——
2020-09-15$122.04$135.25158,700——
2020-09-14$122.00$135.20249,500——
2020-09-11$120.77$133.84164,700——
2020-09-10$120.11$133.11232,500——
2020-09-09$121.04$134.14230,700——
2020-09-08$120.10$133.10240,600——
2020-09-04$125.83$139.45194,100——
2020-09-03$125.52$139.10232,000——
2020-09-02$126.10$139.75141,400——
2020-09-01$124.07$137.50209,800——
2020-08-31$124.85$138.36164,000——
2020-08-28$126.99$140.73123,000——
2020-08-27$127.68$141.50149,700——
2020-08-26$126.50$140.19123,900——
2020-08-25$127.96$141.81294,500——
2020-08-24$128.87$142.82216,900——
2020-08-21$126.15$139.80160,600——
2020-08-20$129.02$142.98189,600——
2020-08-19$130.61$144.30149,300——
2020-08-18$131.89$145.72129,000——
2020-08-17$133.50$147.49111,900——
2020-08-14$135.80$150.04103,700——
2020-08-13$135.45$149.65146,300——
2020-08-12$135.42$149.62218,200——
2020-08-11$134.97$149.12125,800——
2020-08-10$133.31$147.28113,500——
2020-08-07$131.39$145.16143,500——
2020-08-06$130.92$144.64337,100——
2020-08-05$126.60$139.87197,000——
2020-08-04$120.83$133.50101,400——
2020-08-03$121.49$134.2395,200——
2020-07-31$119.66$132.20211,800——
2020-07-30$119.95$132.52189,300——
2020-07-29$122.00$134.79117,500——
2020-07-28$118.25$130.65129,800——
2020-07-27$120.01$132.5971,500——
2020-07-24$119.74$132.2977,900——
2020-07-23$120.94$133.62130,000——
2020-07-22$120.23$132.8399,800——
2020-07-21$119.60$132.1490,800——
2020-07-20$117.70$130.0481,200——
2020-07-17$118.57$131.0095,100——
2020-07-16$119.18$131.67123,800——
2020-07-15$119.55$132.08153,400——
2020-07-14$114.99$127.04177,800——
2020-07-13$111.54$123.23164,900——
2020-07-10$113.12$124.98118,800——
2020-07-09$109.27$120.72146,800——
2020-07-08$113.38$125.27147,600——
2020-07-07$111.38$123.06180,200——
2020-07-06$114.87$126.91216,300——
2020-07-02$113.11$124.97139,900——
2020-07-01$113.16$125.02218,700——
2020-06-30$116.60$128.82168,500——
2020-06-29$113.92$125.86247,000——
2020-06-26$111.73$123.44337,900——
2020-06-25$116.17$128.35170,900——
2020-06-24$114.26$126.24178,400——
2020-06-23$118.00$130.37191,900——
2020-06-22$119.10$131.59223,400——
2020-06-19$118.10$130.48375,700——
2020-06-18$117.06$129.33186,400——
2020-06-17$116.97$129.23145,100——
2020-06-16$118.10$130.48143,400——
2020-06-15$116.04$128.20152,200——
2020-06-12$114.41$126.40152,400——
2020-06-11$111.67$123.38165,600——
2020-06-10$121.41$134.14191,000——
2020-06-09$127.92$141.33211,700——
2020-06-08$130.04$143.67232,500——
2020-06-05$122.54$135.39177,900——
2020-06-04$119.28$131.78173,600——
2020-06-03$117.83$130.18158,700——
2020-06-02$114.19$126.16185,400——
2020-06-01$115.50$127.61185,600——
2020-05-29$113.64$125.55246,500——
2020-05-28$115.24$127.32171,000——
2020-05-27$117.51$129.83227,900——
2020-05-26$114.87$126.91244,800——
2020-05-22$108.33$119.69179,800——
2020-05-21$109.18$120.63272,600——
2020-05-20$107.04$117.82164,200——
2020-05-19$104.74$115.29156,600——
2020-05-18$106.76$117.51155,000——
2020-05-15$101.21$111.40134,600——
2020-05-14$101.19$111.38185,500——
2020-05-13$99.29$109.29216,900——
2020-05-12$103.47$113.89262,400——
2020-05-11$106.88$117.64236,600——
2020-05-08$108.72$119.67205,100——
2020-05-07$105.22$115.82270,100——
2020-05-06$100.70$110.84240,300——
2020-05-05$102.08$112.36214,000——
2020-05-04$101.62$111.85200,600——
2020-05-01$100.03$110.10242,800——
2020-04-30$103.91$114.37408,700——
2020-04-29$105.86$116.52215,900——
2020-04-28$100.91$111.07256,800——
2020-04-27$97.70$107.54300,600——
2020-04-24$96.06$105.73316,000——
2020-04-23$94.57$104.09163,300——
2020-04-22$95.32$104.92228,100——
2020-04-21$92.00$101.26227,400——
2020-04-20$96.31$106.01229,100——
2020-04-17$97.37$107.18242,000——
2020-04-16$91.97$101.23269,300——
2020-04-15$90.80$99.94205,400——
2020-04-14$98.87$108.83240,400——
2020-04-13$97.70$107.54197,200——
2020-04-09$102.14$112.43294,600——
2020-04-08$97.51$107.33247,900——
2020-04-07$88.06$96.93329,100——
2020-04-06$87.09$95.86398,400——
2020-04-03$80.69$88.82499,200——
2020-04-02$82.76$91.09499,200——
2020-04-01$84.16$92.63264,600——
2020-03-31$88.48$97.39447,100——
2020-03-30$90.71$99.84411,500——
2020-03-27$89.96$99.02494,000——
2020-03-26$88.08$96.95410,800——
2020-03-25$80.85$88.99382,700——
2020-03-24$79.58$87.59478,400——
2020-03-23$67.48$74.28560,000——
2020-03-20$62.35$68.63840,600——
2020-03-19$71.03$78.18495,200——
2020-03-18$73.79$81.22593,000——
2020-03-17$88.45$97.36541,900——
2020-03-16$85.03$93.59377,200——
2020-03-13$98.72$108.66313,200——
2020-03-12$89.34$98.34663,100——
2020-03-11$96.97$106.73316,700——
2020-03-10$102.92$113.28275,500——
2020-03-09$99.47$109.49408,500——
2020-03-06$110.15$121.24489,000——
2020-03-05$112.19$123.49356,800——
2020-03-04$117.29$129.10184,600——
2020-03-03$113.02$124.40273,800——
2020-03-02$116.23$127.93294,700——
2020-02-28$111.34$122.55525,200——
2020-02-27$114.78$126.34377,800——
2020-02-26$120.14$132.24252,900——
2020-02-25$121.42$133.65325,400——
2020-02-24$126.97$139.76124,400——
2020-02-21$132.33$145.66141,200——
2020-02-20$136.40$149.70188,000——
2020-02-19$135.69$148.92183,100——
2020-02-18$135.62$148.84157,300——
2020-02-14$136.84$150.18350,300——
2020-02-13$136.89$150.23254,400——
2020-02-12$130.44$143.15284,800——
2020-02-11$126.00$138.28149,400——
2020-02-10$123.43$135.46178,000——
2020-02-07$123.36$135.3899,200——
2020-02-06$124.12$136.22118,100——
2020-02-05$126.32$138.63124,400——
2020-02-04$123.54$135.58205,600——
2020-02-03$121.11$132.91193,300——
2020-01-31$118.56$130.12168,700——
2020-01-30$121.37$133.20122,300——
2020-01-29$119.99$131.69119,900——
2020-01-28$120.64$132.40133,500——
2020-01-27$119.08$130.69275,300——
2020-01-24$122.53$134.47167,300——
2020-01-23$125.55$137.79296,800——
2020-01-22$126.65$138.99160,500——
2020-01-21$126.41$138.73268,900——
2020-01-17$128.43$140.95106,800——
2020-01-16$128.37$140.88168,600——
2020-01-15$127.53$139.96172,500——
2020-01-14$128.62$141.16174,500——
2020-01-13$129.15$141.74147,700——
2020-01-10$129.24$141.84149,400——
2020-01-09$130.87$143.63124,400——
2020-01-08$129.70$142.34133,400——
2020-01-07$130.49$143.2196,800——
2020-01-06$130.58$143.31225,800——
2020-01-03$131.71$144.55182,200——
2020-01-02$131.83$144.68140,500——