Primerica Inc (PRI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	324.27	324.34	318.77	321.38	-1.54%	180,800
2026-08-06	323.00	327.28	319.17	326.41	+1.82%	301,300
2026-08-05	319.42	322.61	317.45	320.59	+0.77%	172,300
2026-08-04	314.02	320.79	311.20	318.15	+0.28%	214,100
2026-08-03	321.52	325.79	316.94	317.25	-0.85%	212,900
2026-07-31	322.74	326.78	319.89	319.96	-1.04%	197,900
2026-07-30	324.10	326.67	318.59	323.32	-0.03%	157,100
2026-07-29	319.11	325.56	318.00	323.43	+0.56%	183,600
2026-07-28	316.40	323.45	316.40	321.64	+2.20%	180,900
2026-07-27	315.44	317.94	312.91	314.71	+0.04%	150,100
2026-07-24	309.03	314.81	308.75	314.59	+2.08%	128,500
2026-07-23	310.28	310.53	305.01	308.18	-1.49%	201,800
2026-07-22	311.69	313.34	309.88	312.84	+1.07%	168,100
2026-07-21	308.51	310.34	305.64	309.53	+0.04%	135,137
2026-07-20	310.30	311.73	308.67	309.41	-0.36%	130,813
2026-07-17	312.12	317.69	310.46	310.54	-0.71%	138,600
2026-07-16	306.85	312.94	306.28	312.75	+2.45%	185,000
2026-07-15	305.80	309.78	302.64	305.26	-0.46%	195,200
2026-07-14	308.77	312.16	306.35	306.66	-1.15%	173,700
2026-07-13	307.46	310.50	305.59	310.22	+1.86%	160,500
2026-07-10	307.63	308.55	302.65	304.56	-0.54%	170,400
2026-07-09	300.32	306.63	300.32	306.20	+2.16%	178,500
2026-07-08	302.64	304.77	299.22	299.73	-0.93%	199,600
2026-07-07	300.00	305.14	298.80	302.55	+1.13%	192,100
2026-07-06	297.98	299.69	296.21	299.18	+0.71%	147,100
2026-07-02	293.08	297.23	289.34	297.06	+1.86%	165,600
2026-07-01	285.67	291.95	285.63	291.63	+2.61%	210,600
2026-06-30	286.80	287.25	284.11	284.20	-0.99%	185,800
2026-06-29	282.84	287.79	280.20	287.05	+1.11%	230,000
2026-06-26	282.57	284.33	281.22	283.89	+0.90%	282,700
2026-06-25	281.68	287.69	279.84	281.37	-0.05%	187,800
2026-06-24	284.12	285.56	279.00	281.52	-0.78%	247,600
2026-06-23	281.87	286.99	280.00	283.72	+1.30%	224,800
2026-06-22	282.32	286.28	278.93	280.07	-0.61%	275,100
2026-06-18	282.84	282.86	279.10	281.78	+0.16%	573,500
2026-06-17	280.67	285.00	280.60	281.33	-0.53%	190,700
2026-06-16	281.99	284.37	280.75	282.84	+0.78%	189,500
2026-06-15	282.38	283.04	279.00	280.64	-0.49%	184,800
2026-06-12	280.49	284.86	280.00	282.01	+1.09%	208,600
2026-06-11	278.73	281.29	278.12	278.96	+0.91%	168,900
2026-06-10	272.75	278.19	272.37	276.45	+1.71%	202,600
2026-06-09	265.09	272.95	265.09	271.79	+3.34%	237,700
2026-06-08	264.05	266.47	262.17	263.01	-1.06%	176,000
2026-06-05	259.86	266.59	259.86	265.84	+3.09%	195,000
2026-06-04	259.12	261.71	257.53	257.87	+1.09%	219,100
2026-06-03	257.75	259.98	252.63	255.10	-1.89%	241,900
2026-06-02	266.05	267.00	259.21	260.02	-2.46%	258,400
2026-06-01	266.73	270.48	266.01	266.59	-1.25%	236,600
2026-05-29	267.42	272.26	266.77	269.97	+0.80%	247,100
2026-05-28	268.89	271.94	266.75	267.82	-1.30%	198,700
2026-05-27	278.64	280.63	270.40	271.36	-2.60%	173,100
2026-05-26	278.90	281.19	277.62	278.59	-0.41%	127,100
2026-05-22	281.37	282.75	279.18	279.75	-0.44%	116,400
2026-05-21	278.09	281.33	275.47	281.00	-0.02%	128,500
2026-05-20	279.06	282.70	274.07	281.06	+0.98%	154,900
2026-05-19	281.57	282.53	277.66	278.34	-0.82%	142,800
2026-05-18	274.38	281.65	272.71	280.65	+2.37%	175,800
2026-05-15	271.29	274.69	267.13	274.14	+1.73%	138,500
2026-05-14	269.19	272.16	266.23	269.47	+0.88%	129,100
2026-05-13	274.86	274.94	265.79	267.11	-2.43%	214,600
2026-05-12	273.45	274.70	268.75	273.77	+0.75%	234,100
2026-05-11	276.22	278.23	271.41	271.74	-1.02%	160,200
2026-05-08	274.44	276.70	270.15	274.55	+0.47%	149,400
2026-05-07	275.01	286.74	269.39	273.26	-1.28%	307,400
2026-05-06	278.91	280.80	276.20	276.80	-0.24%	191,300
2026-05-05	270.87	278.38	269.29	277.47	+2.54%	224,300
2026-05-04	275.70	277.67	268.54	270.61	-2.29%	260,100
2026-05-01	281.43	281.43	276.43	276.96	-1.53%	261,000
2026-04-30	277.38	282.10	276.06	281.27	+0.54%	161,400
2026-04-29	280.21	281.83	277.76	279.77	-0.37%	183,400
2026-04-28	282.42	283.41	279.59	280.80	+0.49%	196,800
2026-04-27	279.15	282.93	279.15	279.43	-0.19%	208,900
2026-04-24	279.73	283.75	278.75	279.97	-0.30%	188,600
2026-04-23	282.16	283.47	279.09	280.80	-0.45%	162,500
2026-04-22	279.69	282.30	276.44	282.07	+0.85%	213,600
2026-04-21	276.40	281.33	274.74	279.70	+1.26%	184,100
2026-04-20	272.09	276.35	272.09	276.21	+1.22%	185,900
2026-04-17	273.50	278.65	272.78	272.89	-0.04%	207,500
2026-04-16	274.00	275.51	271.81	272.99	-0.11%	187,300
2026-04-15	267.82	274.32	262.98	273.30	+2.19%	195,000
2026-04-14	267.18	269.54	266.54	267.44	+0.11%	165,600
2026-04-13	259.80	267.81	258.01	267.14	+2.27%	153,400
2026-04-10	262.62	263.65	259.49	261.22	-0.87%	133,700
2026-04-09	262.67	264.91	258.91	263.52	-0.22%	233,800
2026-04-08	260.00	264.97	258.44	264.09	+2.99%	265,300
2026-04-07	253.31	257.71	252.27	256.43	+1.05%	206,600
2026-04-06	252.45	253.98	251.00	253.76	-0.04%	198,500
2026-04-02	252.10	256.33	250.26	253.85	-0.01%	209,600
2026-04-01	251.33	255.03	251.12	253.87	+1.35%	227,700
2026-03-31	249.67	252.92	245.13	250.48	+1.38%	175,400
2026-03-30	247.55	250.70	244.20	247.06	+0.35%	198,800
2026-03-27	253.06	253.06	245.42	246.21	-2.95%	157,800
2026-03-26	249.85	255.74	249.85	253.69	+0.71%	152,200
2026-03-25	253.19	255.74	251.29	251.89	+0.39%	198,100
2026-03-24	248.42	252.69	247.01	250.91	+0.41%	136,200
2026-03-23	250.16	252.80	246.49	249.88	+1.76%	145,000
2026-03-20	247.38	248.15	243.80	245.55	-0.60%	529,800
2026-03-19	248.60	250.26	246.39	247.02	-0.58%	160,200
2026-03-18	251.59	253.27	248.33	248.46	-1.66%	194,500
2026-03-17	251.90	255.80	250.45	252.66	+1.17%	195,500
2026-03-16	250.36	254.15	249.70	249.73	+0.25%	241,100
2026-03-13	250.63	251.94	247.27	249.11	+0.02%	152,600
2026-03-12	248.10	252.83	248.10	249.06	-0.79%	189,900
2026-03-11	252.19	255.05	248.80	251.04	-1.31%	215,900
2026-03-10	252.38	257.28	249.28	254.37	+0.63%	192,000
2026-03-09	255.07	256.03	248.75	252.77	-1.76%	232,800
2026-03-06	261.32	261.33	254.22	257.31	-2.60%	237,300
2026-03-05	260.72	265.08	257.13	264.18	+0.66%	175,400
2026-03-04	260.00	263.02	257.33	262.44	+0.50%	160,000
2026-03-03	254.28	261.70	250.22	261.14	+1.12%	176,500
2026-03-02	251.90	259.99	251.90	258.24	+1.81%	161,200
2026-02-27	257.03	257.04	250.25	253.66	-2.16%	214,100
2026-02-26	257.30	261.17	255.07	259.26	+1.54%	214,600
2026-02-25	253.26	256.34	251.38	255.32	+0.97%	194,000
2026-02-24	251.87	254.62	250.66	252.87	-0.08%	171,200
2026-02-23	258.87	263.35	252.75	253.08	-3.12%	274,500
2026-02-20	258.26	261.70	257.64	261.22	+1.46%	150,600
2026-02-19	259.31	259.31	252.96	257.46	-0.88%	165,000
2026-02-18	258.63	260.52	254.60	259.74	+0.20%	210,100
2026-02-17	252.80	259.71	250.50	259.22	+3.32%	226,000
2026-02-13	249.40	252.91	247.48	250.89	+0.34%	279,900
2026-02-12	258.01	261.05	230.09	250.04	-1.35%	790,500
2026-02-11	265.68	267.33	252.22	253.45	-4.35%	373,400
2026-02-10	268.43	270.71	264.28	264.97	-1.34%	236,400
2026-02-09	275.84	277.22	266.93	268.58	-2.64%	210,000
2026-02-06	272.86	277.37	272.86	275.87	+1.59%	301,900
2026-02-05	270.11	274.73	267.48	271.56	+0.76%	208,500
2026-02-04	264.12	269.55	264.12	269.52	+2.03%	198,500
2026-02-03	263.10	267.82	261.73	264.17	-0.19%	190,200
2026-02-02	263.33	265.61	261.89	264.66	+0.62%	174,400
2026-01-30	261.97	263.87	259.64	263.04	+0.42%	432,600
2026-01-29	261.24	264.70	259.06	261.95	+0.97%	283,400
2026-01-28	256.92	260.52	253.77	259.44	+1.28%	173,100
2026-01-27	256.50	257.06	254.07	256.16	-0.23%	165,300
2026-01-26	255.40	259.38	253.86	256.76	+0.79%	171,700
2026-01-23	258.24	259.22	253.72	254.74	-1.72%	174,400
2026-01-22	260.77	262.45	258.90	259.21	-0.60%	237,400
2026-01-21	260.18	264.70	259.36	260.78	-0.05%	258,000
2026-01-20	262.76	266.98	259.45	260.91	-1.87%	189,800
2026-01-16	266.32	268.40	265.40	265.89	-0.71%	182,100
2026-01-15	267.31	270.43	266.61	267.79	+0.24%	216,600
2026-01-14	261.09	268.80	261.05	267.14	+2.32%	226,800
2026-01-13	266.29	266.48	259.36	261.09	-1.68%	164,500
2026-01-12	266.18	269.25	265.41	265.54	-0.75%	204,200
2026-01-09	263.95	268.83	260.62	267.56	+1.53%	266,500
2026-01-08	259.47	264.63	256.06	263.53	+1.57%	113,700
2026-01-07	260.06	261.71	256.53	259.46	-0.51%	152,600
2026-01-06	261.06	261.92	257.58	260.80	-0.62%	195,800
2026-01-05	256.96	267.50	256.96	262.44	+1.43%	196,500
2026-01-02	257.59	260.79	256.06	258.73	+0.14%	191,700
2025-12-31	260.42	261.67	257.92	258.36	-0.82%	199,500
2025-12-30	258.86	261.07	257.34	260.50	+0.49%	187,100
2025-12-29	260.82	262.58	256.72	259.24	-0.37%	187,500
2025-12-26	262.43	263.58	259.27	260.21	-0.74%	174,500
2025-12-24	261.06	263.15	260.23	262.16	-0.04%	109,900
2025-12-23	261.60	263.60	260.68	262.26	+0.49%	135,100
2025-12-22	258.88	261.86	257.50	260.98	+0.83%	255,700
2025-12-19	258.25	259.97	257.01	258.83	+0.08%	1,082,000
2025-12-18	258.01	260.50	256.40	258.62	-0.11%	202,500
2025-12-17	259.33	261.41	258.64	258.90	+0.34%	229,800
2025-12-16	259.14	263.12	256.68	258.02	-0.22%	181,800
2025-12-15	260.72	262.94	257.04	258.58	+0.19%	274,000
2025-12-12	257.19	261.56	254.89	258.08	+0.86%	298,900
2025-12-11	255.27	257.19	253.26	255.87	+0.54%	233,000
2025-12-10	252.07	256.73	252.06	254.49	+0.65%	199,100
2025-12-09	252.42	256.33	249.95	252.84	+0.56%	145,500
2025-12-08	252.22	253.41	249.89	251.43	-0.69%	176,400
2025-12-05	252.11	254.38	250.50	253.17	+0.24%	135,500
2025-12-04	255.46	256.87	252.06	252.56	-1.05%	159,300
2025-12-03	253.48	255.65	251.62	255.24	+0.91%	202,300
2025-12-02	256.68	257.52	252.38	252.95	-1.35%	185,800
2025-12-01	255.37	260.44	255.37	256.41	-0.35%	195,600
2025-11-28	258.00	259.98	256.29	257.32	-0.33%	55,900
2025-11-26	260.13	261.84	258.04	258.17	-0.75%	164,000
2025-11-25	260.00	263.02	259.46	260.13	+0.78%	162,700
2025-11-24	261.51	261.77	257.42	258.12	-1.89%	223,900
2025-11-21	261.56	266.03	260.05	263.10	+0.58%	173,700
2025-11-20	270.66	273.24	257.99	261.57	+1.97%	246,800
2025-11-19	258.19	260.46	253.44	256.51	-0.77%	240,600
2025-11-18	255.68	259.86	254.89	258.49	+1.35%	194,200
2025-11-17	253.68	258.50	252.72	255.04	+0.39%	235,000
2025-11-14	253.49	255.65	251.51	254.05	+0.02%	149,300
2025-11-13	256.78	259.46	253.24	253.99	-1.93%	177,200
2025-11-12	256.74	261.43	256.13	258.99	+1.27%	327,300
2025-11-11	255.52	258.18	253.19	255.73	+0.37%	135,000
2025-11-10	250.74	257.42	250.74	254.79	+0.86%	209,000
2025-11-07	251.32	253.49	247.85	252.63	+0.93%	235,800
2025-11-06	263.92	263.92	246.41	250.31	-1.94%	306,100
2025-11-05	261.81	262.77	255.12	255.26	-1.98%	297,400
2025-11-04	262.12	264.79	259.21	260.41	-0.39%	231,400
2025-11-03	259.32	261.81	255.12	261.43	+0.60%	188,600
2025-10-31	259.58	262.42	257.87	259.87	-0.65%	230,200
2025-10-30	260.98	266.12	259.11	261.57	+0.36%	155,300
2025-10-29	258.34	262.71	257.06	260.63	-0.56%	148,400
2025-10-28	262.20	264.55	258.80	262.11	-0.38%	106,600
2025-10-27	264.75	265.95	261.56	263.10	-0.48%	154,800
2025-10-24	265.42	266.44	263.60	264.38	-0.20%	112,600
2025-10-23	266.41	266.41	261.67	264.90	-0.15%	156,900
2025-10-22	267.74	267.74	263.81	265.30	-0.56%	108,100
2025-10-21	274.01	274.01	262.06	266.79	+1.73%	198,900
2025-10-20	265.23	265.60	262.24	262.25	-0.69%	91,500
2025-10-17	258.74	264.26	258.74	264.08	+2.20%	162,000
2025-10-16	265.53	268.34	258.02	258.40	-3.52%	239,700
2025-10-15	271.20	273.37	267.22	267.82	-1.59%	116,800
2025-10-14	265.57	272.83	265.57	272.14	+2.09%	94,600
2025-10-13	266.82	268.62	264.92	266.58	+0.12%	114,500
2025-10-10	271.49	271.49	264.15	266.26	-1.05%	175,100
2025-10-09	270.90	271.92	267.25	269.08	-0.27%	128,900
2025-10-08	273.63	275.50	268.75	269.82	-1.15%	117,300
2025-10-07	279.04	280.71	271.75	272.95	-1.61%	140,700
2025-10-06	279.76	281.20	276.36	277.43	-0.56%	146,400
2025-10-03	279.08	281.70	276.87	278.99	+0.24%	161,400
2025-10-02	275.62	279.46	273.24	278.32	+0.57%	147,700
2025-10-01	276.34	278.00	275.06	276.75	-0.30%	135,000
2025-09-30	276.19	278.60	274.30	277.59	+0.51%	145,800
2025-09-29	278.07	278.08	274.20	276.19	-0.46%	121,700
2025-09-26	276.08	279.20	274.01	277.46	+1.25%	104,300
2025-09-25	272.96	274.86	271.08	274.04	+0.19%	144,400
2025-09-24	284.62	284.99	273.15	273.51	-4.23%	269,200
2025-09-23	275.78	288.03	274.64	285.58	+4.88%	349,600
2025-09-22	272.94	274.90	269.88	272.28	-1.13%	213,400
2025-09-19	273.18	276.41	268.46	275.39	+1.02%	568,200
2025-09-18	271.28	274.87	269.48	272.60	+0.61%	166,200
2025-09-17	268.16	273.37	268.16	270.95	+1.23%	181,500
2025-09-16	269.20	270.25	266.64	267.65	-0.82%	241,000
2025-09-15	273.79	275.97	269.01	269.85	-1.60%	127,900
2025-09-12	273.95	276.85	273.55	274.23	-0.06%	211,400
2025-09-11	271.15	274.71	268.16	274.40	+1.70%	162,700
2025-09-10	271.52	274.06	267.94	269.80	-0.63%	164,900
2025-09-09	275.66	278.14	271.47	271.50	-1.24%	172,600
2025-09-08	272.24	276.19	267.62	274.90	+0.60%	315,700
2025-09-05	273.62	275.60	270.60	273.25	-0.19%	418,400
2025-09-04	270.97	273.78	270.43	273.76	+1.69%	137,500
2025-09-03	264.82	269.46	264.15	269.22	+0.89%	107,300
2025-09-02	267.40	267.77	264.11	266.85	-0.92%	145,900
2025-08-29	268.22	270.94	268.08	269.34	+0.32%	157,200
2025-08-28	270.22	270.44	266.73	268.49	-0.41%	148,500
2025-08-27	265.98	271.51	265.98	269.60	+0.60%	186,100
2025-08-26	265.13	268.24	264.80	267.99	+0.53%	129,000
2025-08-25	268.66	270.27	266.06	266.57	-1.22%	102,900
2025-08-22	267.27	271.04	266.47	269.85	+1.79%	145,000
2025-08-21	267.08	269.02	264.66	265.11	-0.86%	165,900
2025-08-20	268.26	268.99	266.91	267.41	-0.08%	155,200
2025-08-19	261.36	267.66	261.36	267.62	+1.99%	118,300
2025-08-18	260.00	262.48	258.93	262.39	+0.28%	179,600
2025-08-15	264.33	264.50	260.07	261.67	-0.45%	133,700
2025-08-14	263.22	263.43	260.51	262.84	-0.44%	96,300
2025-08-13	264.41	265.33	262.35	263.99	-0.13%	173,100
2025-08-12	259.20	264.62	259.20	264.34	+2.35%	165,300
2025-08-11	258.03	261.36	257.28	258.27	+0.16%	162,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+8.75%). Worst month: Dec (-3.84%). Based on 5 years of daily data (2022–2026).

Jan+8.75%
Feb+5.17%
Mar-3.19%
Apr-1.90%
May+1.47%
Jun+5.35%
Jul+4.69%
Aug+0.61%
Sep+0.22%
Oct+2.97%
Nov+4.76%
Dec-3.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Primerica Inc's (PRI) latest close?

321.38 on 2026-08-07, from the Closelook data lake's daily price record.

What is PRI's 52-week high and low?

327.28 high and 230.09 low over the trailing 52 weeks, as of 2026-08-07.

What is Primerica Inc's strongest and weakest month historically?

Historically, PRI's strongest calendar month has been Jan (average +8.75%) and its weakest Dec (average -3.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.