Prudential Financial, Inc. (PFH)
NYSE: PFH · Real-Time Price · USD · Preferred Stock
17.45
-0.03 (-0.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.48 | 17.53 | 17.34 | 17.45 | 17.45 | -0.17% | 11,407 |
| Apr 24, 2025 | 17.42 | 17.51 | 17.25 | 17.48 | 17.48 | 0.69% | 24,326 |
| Apr 23, 2025 | 17.37 | 17.46 | 17.32 | 17.36 | 17.36 | 1.28% | 107,107 |
| Apr 22, 2025 | 17.07 | 17.21 | 17.07 | 17.14 | 17.14 | 0.94% | 48,034 |
| Apr 21, 2025 | 17.04 | 17.11 | 16.89 | 16.98 | 16.98 | -0.47% | 46,271 |
| Apr 17, 2025 | 17.14 | 17.17 | 17.02 | 17.06 | 17.06 | -0.06% | 22,125 |
| Apr 16, 2025 | 16.90 | 17.17 | 16.90 | 17.07 | 17.07 | 0.41% | 71,905 |
| Apr 15, 2025 | 17.02 | 17.26 | 16.84 | 17.00 | 17.00 | -0.06% | 160,161 |
| Apr 14, 2025 | 17.08 | 17.12 | 16.89 | 17.01 | 17.01 | - | 45,371 |
| Apr 11, 2025 | 17.08 | 17.08 | 16.90 | 17.01 | 17.01 | -0.70% | 98,860 |
| Apr 10, 2025 | 17.32 | 17.46 | 16.99 | 17.13 | 17.13 | -2.50% | 36,392 |
| Apr 9, 2025 | 17.12 | 17.57 | 16.92 | 17.57 | 17.57 | 2.45% | 45,394 |
| Apr 8, 2025 | 17.23 | 17.41 | 17.05 | 17.15 | 17.15 | 0.23% | 60,186 |
| Apr 7, 2025 | 17.01 | 17.40 | 16.92 | 17.11 | 17.11 | -1.72% | 47,038 |
| Apr 4, 2025 | 17.24 | 17.57 | 17.05 | 17.41 | 17.41 | 0.06% | 44,995 |
| Apr 3, 2025 | 17.35 | 17.55 | 17.12 | 17.40 | 17.40 | -1.08% | 72,552 |
| Apr 2, 2025 | 17.45 | 17.61 | 17.45 | 17.59 | 17.59 | 0.29% | 31,025 |
| Apr 1, 2025 | 17.53 | 17.65 | 17.45 | 17.54 | 17.54 | 0.29% | 44,784 |
| Mar 31, 2025 | 17.55 | 17.63 | 17.38 | 17.49 | 17.49 | -0.79% | 173,317 |
| Mar 28, 2025 | 17.84 | 17.90 | 17.61 | 17.63 | 17.63 | -0.96% | 45,387 |
| Mar 27, 2025 | 17.77 | 17.87 | 17.71 | 17.80 | 17.80 | -0.05% | 20,818 |
| Mar 26, 2025 | 18.06 | 18.06 | 17.80 | 17.81 | 17.81 | -1.39% | 22,211 |
| Mar 25, 2025 | 18.01 | 18.09 | 17.97 | 18.06 | 18.06 | 0.17% | 23,827 |
| Mar 24, 2025 | 18.12 | 18.19 | 17.96 | 18.03 | 18.03 | -0.17% | 31,943 |
| Mar 21, 2025 | 18.07 | 18.15 | 18.04 | 18.06 | 18.06 | -0.39% | 51,152 |
| Mar 20, 2025 | 18.17 | 18.28 | 18.06 | 18.13 | 18.13 | -0.28% | 17,891 |
| Mar 19, 2025 | 18.16 | 18.24 | 18.08 | 18.18 | 18.18 | 0.17% | 27,972 |
| Mar 18, 2025 | 18.14 | 18.19 | 18.06 | 18.15 | 18.15 | -0.44% | 18,396 |
| Mar 17, 2025 | 18.15 | 18.31 | 18.12 | 18.23 | 18.23 | 0.83% | 17,448 |
| Mar 14, 2025 | 18.04 | 18.23 | 18.03 | 18.08 | 18.08 | 0.28% | 20,226 |
| Mar 13, 2025 | 17.98 | 18.09 | 17.87 | 18.03 | 18.03 | 0.39% | 24,325 |
| Mar 12, 2025 | 17.89 | 18.04 | 17.77 | 17.96 | 17.96 | 0.73% | 25,033 |
| Mar 11, 2025 | 17.96 | 18.07 | 17.82 | 17.83 | 17.83 | -0.67% | 23,703 |
| Mar 10, 2025 | 18.17 | 18.24 | 17.95 | 17.95 | 17.95 | -1.24% | 21,196 |
| Mar 7, 2025 | 18.33 | 18.40 | 18.11 | 18.18 | 18.18 | -0.85% | 23,284 |
| Mar 6, 2025 | 18.44 | 18.45 | 18.30 | 18.33 | 18.33 | -0.70% | 21,360 |
| Mar 5, 2025 | 18.47 | 18.59 | 18.45 | 18.46 | 18.46 | -0.05% | 15,835 |
| Mar 4, 2025 | 18.64 | 18.70 | 18.42 | 18.47 | 18.47 | -0.86% | 19,756 |
| Mar 3, 2025 | 18.76 | 18.78 | 18.62 | 18.63 | 18.63 | 0.22% | 17,852 |
| Feb 28, 2025 | 18.71 | 18.73 | 18.55 | 18.59 | 18.59 | -0.05% | 23,079 |
| Feb 27, 2025 | 18.58 | 18.67 | 18.55 | 18.60 | 18.60 | 0.11% | 12,615 |
| Feb 26, 2025 | 18.66 | 18.70 | 18.53 | 18.58 | 18.58 | -0.21% | 18,850 |
| Feb 25, 2025 | 18.35 | 18.71 | 17.95 | 18.62 | 18.62 | 1.97% | 42,847 |
| Feb 24, 2025 | 18.16 | 18.29 | 18.06 | 18.26 | 18.26 | 0.55% | 22,731 |
| Feb 21, 2025 | 18.12 | 18.24 | 18.07 | 18.16 | 18.16 | 0.28% | 27,043 |
| Feb 20, 2025 | 18.12 | 18.23 | 18.06 | 18.11 | 18.11 | - | 35,040 |
| Feb 19, 2025 | 18.16 | 18.31 | 17.95 | 18.11 | 18.11 | -0.71% | 36,858 |
| Feb 18, 2025 | 18.49 | 18.53 | 18.24 | 18.24 | 18.24 | -1.62% | 39,613 |
| Feb 14, 2025 | 18.60 | 18.60 | 18.45 | 18.54 | 18.54 | -0.86% | 19,629 |
| Feb 13, 2025 | 18.56 | 18.87 | 18.56 | 18.70 | 18.44 | 1.19% | 15,668 |