Primerica Inc (PRI)
281.16 -3.38 (-1.19%)
Primerica Inc is a financial services company that specializes in providing a range of financial products and services to middle-income households. The company focuses on offering life insurance, investment products, and various financial solutions aimed at helping clients achieve their financial goals, including savings and income protection. Through its network of independent representatives, Primerica emphasizes financial education and planning, allowing individuals to navigate their financial futures with greater confidence and security. The company's mission centers around empowering families to make informed financial decisions and enhance their overall financial well-being.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 284.26 | 285.39 | 279.85 | 281.16 | 114,850 | 281.16 |
| 12/12/2024 | 283.78 | 288.19 | 282.65 | 284.54 | 143,861 | 284.54 |
| 12/11/2024 | 282.38 | 284.64 | 278.01 | 282.83 | 143,594 | 282.83 |
| 12/10/2024 | 286.66 | 286.66 | 277.46 | 281.17 | 151,094 | 281.17 |
| 12/09/2024 | 294.99 | 294.99 | 286.40 | 287.15 | 107,327 | 287.15 |
| 12/06/2024 | 295.57 | 297.81 | 290.97 | 295.59 | 143,422 | 295.59 |
| 12/05/2024 | 297.87 | 299.97 | 295.72 | 295.73 | 112,789 | 295.73 |
| 12/04/2024 | 298.22 | 299.04 | 295.06 | 297.88 | 97,265 | 297.88 |
| 12/03/2024 | 301.37 | 301.85 | 297.46 | 298.57 | 169,776 | 298.57 |
| 12/02/2024 | 304.49 | 304.49 | 297.54 | 301.12 | 161,233 | 301.12 |
| 11/29/2024 | 306.10 | 306.10 | 302.74 | 302.75 | 48,181 | 302.75 |
| 11/27/2024 | 306.27 | 307.91 | 303.88 | 304.27 | 75,969 | 304.27 |
| 11/26/2024 | 305.50 | 306.48 | 302.24 | 304.93 | 134,155 | 304.93 |
| 11/25/2024 | 303.25 | 305.90 | 301.84 | 303.40 | 180,415 | 303.40 |
| 11/22/2024 | 298.26 | 301.86 | 296.30 | 301.73 | 196,497 | 301.73 |
| 11/21/2024 | 295.95 | 298.61 | 293.55 | 296.87 | 78,743 | 296.87 |
| 11/20/2024 | 298.61 | 298.61 | 292.14 | 294.58 | 181,049 | 293.68 |
| 11/19/2024 | 298.09 | 300.44 | 293.00 | 297.83 | 123,208 | 296.92 |
| 11/18/2024 | 299.59 | 302.47 | 299.59 | 300.89 | 93,403 | 299.97 |
| 11/15/2024 | 299.79 | 301.58 | 295.75 | 298.61 | 98,132 | 297.70 |
| 11/14/2024 | 301.23 | 301.23 | 295.77 | 296.82 | 121,981 | 295.91 |
| 11/13/2024 | 302.42 | 302.78 | 299.74 | 300.18 | 118,049 | 299.26 |
| 11/12/2024 | 300.97 | 303.38 | 299.50 | 302.64 | 113,082 | 301.71 |
| 11/11/2024 | 300.13 | 304.84 | 299.14 | 300.62 | 173,843 | 299.70 |
| 11/08/2024 | 293.30 | 298.29 | 292.65 | 297.73 | 177,826 | 296.82 |
| 11/07/2024 | 290.97 | 294.76 | 282.42 | 290.65 | 176,553 | 289.76 |
| 11/06/2024 | 291.10 | 295.68 | 290.29 | 291.00 | 306,177 | 290.11 |
| 11/05/2024 | 273.51 | 277.39 | 272.89 | 276.76 | 102,928 | 275.91 |
| 11/04/2024 | 274.06 | 276.64 | 272.46 | 274.89 | 88,821 | 274.05 |
| 11/01/2024 | 277.29 | 281.37 | 273.83 | 274.44 | 121,011 | 273.60 |
| 10/31/2024 | 277.11 | 279.02 | 275.16 | 276.81 | 122,756 | 275.96 |
| 10/30/2024 | 276.93 | 279.58 | 276.93 | 279.14 | 136,203 | 278.29 |
| 10/29/2024 | 278.02 | 279.40 | 277.26 | 277.31 | 110,780 | 276.46 |
| 10/28/2024 | 277.26 | 280.09 | 276.77 | 277.99 | 120,265 | 277.14 |
| 10/25/2024 | 279.77 | 279.80 | 273.52 | 275.69 | 92,629 | 274.85 |
| 10/24/2024 | 276.15 | 279.74 | 276.15 | 279.36 | 96,599 | 278.51 |
| 10/23/2024 | 278.07 | 279.11 | 276.42 | 277.11 | 65,933 | 276.26 |
| 10/22/2024 | 276.41 | 279.52 | 274.30 | 278.92 | 82,840 | 278.07 |
| 10/21/2024 | 279.58 | 280.79 | 276.67 | 276.94 | 129,422 | 276.09 |
| 10/18/2024 | 281.57 | 281.57 | 277.66 | 279.23 | 149,964 | 278.38 |
| 10/17/2024 | 282.78 | 284.37 | 280.43 | 281.00 | 126,605 | 280.14 |
| 10/16/2024 | 279.01 | 282.43 | 279.01 | 281.55 | 136,914 | 280.69 |
| 10/15/2024 | 277.04 | 282.38 | 277.04 | 278.67 | 216,767 | 277.82 |
| 10/14/2024 | 278.88 | 279.00 | 276.57 | 277.05 | 155,964 | 276.20 |
| 10/11/2024 | 276.00 | 279.11 | 275.37 | 277.57 | 137,560 | 276.72 |
| 10/10/2024 | 279.39 | 279.89 | 273.89 | 274.99 | 138,612 | 274.15 |
| 10/09/2024 | 271.50 | 278.98 | 271.25 | 278.17 | 123,647 | 277.32 |
| 10/08/2024 | 267.87 | 271.50 | 267.87 | 269.72 | 117,233 | 268.90 |
| 10/07/2024 | 274.22 | 274.23 | 267.31 | 267.46 | 93,396 | 266.64 |
| 10/04/2024 | 270.00 | 274.52 | 270.00 | 274.24 | 100,049 | 273.40 |
| 10/03/2024 | 266.49 | 268.31 | 265.18 | 268.21 | 87,423 | 267.39 |
| 10/02/2024 | 264.97 | 268.19 | 260.16 | 266.16 | 106,369 | 265.35 |
| 10/01/2024 | 264.53 | 268.37 | 261.82 | 265.71 | 82,956 | 264.90 |
| 9/30/2024 | 262.93 | 266.04 | 261.78 | 265.15 | 134,893 | 264.34 |
| 9/27/2024 | 266.61 | 267.11 | 262.59 | 263.17 | 105,023 | 262.37 |
| 9/26/2024 | 265.56 | 267.92 | 264.82 | 266.60 | 115,388 | 265.79 |
| 9/25/2024 | 263.96 | 264.58 | 262.51 | 264.31 | 101,848 | 263.50 |
| 9/24/2024 | 264.08 | 265.55 | 262.31 | 263.34 | 104,888 | 262.54 |
| 9/23/2024 | 260.00 | 265.67 | 260.00 | 264.78 | 154,479 | 263.97 |
| 9/20/2024 | 258.05 | 260.88 | 257.38 | 258.60 | 639,303 | 257.81 |
| 9/19/2024 | 258.82 | 259.33 | 256.23 | 258.50 | 166,623 | 257.71 |
| 9/18/2024 | 257.30 | 259.54 | 254.10 | 255.84 | 126,888 | 255.06 |
| 9/17/2024 | 257.47 | 258.84 | 256.01 | 256.56 | 120,317 | 255.78 |
| 9/16/2024 | 256.55 | 259.43 | 256.02 | 257.48 | 129,073 | 256.69 |