MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRI — PRIMERICA, INC.
NYSEPRIMERICA, INC.
$273.41
-5.72(-2.05%)
- O
- 276.91
- H
- 278.05
- L
- 273.29
- V
- 153.78K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$273.41
Period Return+4.53%
Period High$327.28
Period Low$230.09
Avg Daily Volume193.4K
Total Trading Days365
PRI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $276.91 | $278.05 | $273.29 | $273.41 | $-5.72 | -2.05% | 153,778 | $274.31 | $273.29 $278.05 |
| Oct 6, 2026 | $278.04 | $280.85 | $277.59 | $279.13 | +$1.16 | +0.42% | 149,290 | $279.00 | $277.59 $280.85 |
| Oct 5, 2026 | $275.66 | $281.19 | $272.80 | $277.97 | +$2.55 | +0.93% | 257,908 | $278.81 | $272.80 $281.19 |
| Oct 2, 2026 | $274.21 | $277.17 | $272.03 | $275.42 | +$0.70 | +0.25% | 163,120 | $275.87 | $272.03 $277.17 |
| Oct 1, 2026 | $271.61 | $274.82 | $269.44 | $274.72 | +$2.33 | +0.86% | 165,823 | $273.52 | $269.44 $274.82 |
| Sep 30, 2026 | $275.59 | $277.14 | $272.21 | $272.39 | $-3.49 | -1.27% | 201,738 | $273.31 | $272.21 $277.14 |
| Sep 29, 2026 | $274.12 | $276.34 | $272.81 | $275.88 | +$0.43 | +0.16% | 158,663 | $275.20 | $272.81 $276.34 |
| Sep 28, 2026 | $276.18 | $276.18 | $273.58 | $275.45 | $-0.14 | -0.05% | 153,380 | $275.12 | $273.58 $276.18 |
| Sep 25, 2026 | $274.90 | $277.09 | $273.88 | $275.59 | +$1.13 | +0.41% | 143,854 | $275.93 | $273.88 $277.09 |
| Sep 24, 2026 | $276.18 | $278.23 | $273.61 | $274.46 | $-0.25 | -0.09% | 217,602 | $275.59 | $273.61 $278.23 |
| Sep 23, 2026 | $274.75 | $278.90 | $274.14 | $274.71 | $-0.94 | -0.34% | 249,055 | $275.49 | $274.14 $278.90 |
| Sep 22, 2026 | $286.20 | $287.74 | $275.45 | $275.65 | $-9.86 | -3.45% | 324,767 | $277.89 | $275.45 $287.74 |
| Sep 21, 2026 | $291.86 | $292.73 | $285.18 | $285.51 | $-5.08 | -1.75% | 214,495 | $286.84 | $285.18 $292.73 |
| Sep 18, 2026 | $287.24 | $290.87 | $286.13 | $290.59 | +$0.26 | +0.09% | 459,951 | $290.07 | $286.13 $290.87 |
| Sep 17, 2026 | $294.14 | $294.81 | $290.33 | $290.33 | $-1.58 | -0.54% | 220,306 | $291.59 | $290.33 $294.81 |
| Sep 16, 2026 | $292.27 | $295.61 | $288.51 | $291.91 | $-1.10 | -0.38% | 199,108 | $292.35 | $288.51 $295.61 |
| Sep 15, 2026 | $294.58 | $296.95 | $292.90 | $293.01 | $-2.39 | -0.81% | 183,247 | $293.96 | $292.90 $296.95 |
| Sep 14, 2026 | $295.32 | $296.99 | $291.00 | $295.40 | +$2.96 | +1.01% | 188,548 | $293.75 | $291.00 $296.99 |
| Sep 11, 2026 | $292.69 | $294.03 | $289.45 | $292.44 | +$3.40 | +1.18% | 169,292 | $292.43 | $289.45 $294.03 |
| Sep 10, 2026 | $290.35 | $290.85 | $288.27 | $289.04 | +$1.03 | +0.36% | 120,730 | $289.26 | $288.27 $290.85 |
| Sep 9, 2026 | $289.06 | $289.95 | $286.78 | $288.01 | $-2.32 | -0.80% | 132,495 | $287.96 | $286.78 $289.95 |
| Sep 8, 2026 | $292.12 | $293.64 | $289.31 | $290.33 | $-5.29 | -1.79% | 158,695 | $290.93 | $289.31 $293.64 |
| Sep 4, 2026 | $295.30 | $298.88 | $294.69 | $295.62 | $-2.21 | -0.74% | 180,723 | $296.83 | $294.69 $298.88 |
| Sep 3, 2026 | $296.45 | $300.06 | $296.45 | $297.83 | +$4.32 | +1.47% | 140,847 | $298.21 | $296.45 $300.06 |
| Sep 2, 2026 | $291.53 | $295.65 | $291.51 | $293.51 | +$3.16 | +1.09% | 130,770 | $293.49 | $291.51 $295.65 |
| Sep 1, 2026 | $288.64 | $291.47 | $287.00 | $290.35 | +$2.70 | +0.94% | 207,952 | $289.32 | $287.00 $291.47 |
| Aug 31, 2026 | $289.47 | $291.78 | $286.93 | $287.65 | $-2.74 | -0.94% | 184,117 | $288.52 | $286.93 $291.78 |
| Aug 28, 2026 | $292.85 | $294.45 | $289.61 | $290.39 | $-1.05 | -0.36% | 196,333 | $291.06 | $289.61 $294.45 |
| Aug 27, 2026 | $295.73 | $298.96 | $288.99 | $291.44 | $-9.65 | -3.21% | 276,743 | $291.95 | $288.99 $298.96 |
| Aug 26, 2026 | $297.86 | $303.20 | $297.86 | $301.09 | +$3.37 | +1.13% | 225,302 | $301.48 | $297.86 $303.20 |