Prudential Financial, Inc. (PRH)
NYSE: PRH · Real-Time Price · USD · Preferred Stock
25.36
+0.08 (0.32%)
Jul 22, 2025, 4:00 PM - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 25.24 | 25.48 | 25.24 | 25.36 | 25.36 | 0.32% | 10,136 |
| Jul 21, 2025 | 25.48 | 25.48 | 25.28 | 25.28 | 25.28 | -0.35% | 9,655 |
| Jul 18, 2025 | 25.39 | 25.52 | 25.31 | 25.37 | 25.37 | 0.07% | 11,899 |
| Jul 17, 2025 | 25.40 | 25.44 | 25.28 | 25.35 | 25.35 | 0.28% | 13,410 |
| Jul 16, 2025 | 25.39 | 25.39 | 25.25 | 25.28 | 25.28 | -0.24% | 11,369 |
| Jul 15, 2025 | 25.37 | 25.49 | 25.31 | 25.34 | 25.34 | -0.35% | 8,861 |
| Jul 14, 2025 | 25.51 | 25.51 | 25.38 | 25.43 | 25.43 | -0.31% | 16,129 |
| Jul 11, 2025 | 25.56 | 25.56 | 25.40 | 25.51 | 25.51 | -0.20% | 12,067 |
| Jul 10, 2025 | 25.41 | 25.56 | 25.35 | 25.56 | 25.56 | 0.87% | 15,873 |
| Jul 9, 2025 | 25.42 | 25.42 | 25.26 | 25.34 | 25.34 | 0.32% | 16,565 |
| Jul 8, 2025 | 25.28 | 25.40 | 25.24 | 25.26 | 25.26 | -0.06% | 12,147 |
| Jul 7, 2025 | 25.33 | 25.39 | 25.20 | 25.28 | 25.28 | 0.26% | 24,274 |
| Jul 3, 2025 | 25.36 | 25.37 | 25.21 | 25.21 | 25.21 | -0.20% | 13,323 |
| Jul 2, 2025 | 25.19 | 25.37 | 25.12 | 25.26 | 25.26 | 0.60% | 25,352 |
| Jul 1, 2025 | 25.05 | 25.17 | 25.00 | 25.11 | 25.11 | 0.72% | 16,585 |
| Jun 30, 2025 | 25.15 | 25.15 | 24.93 | 24.93 | 24.93 | -0.32% | 73,560 |
| Jun 27, 2025 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | -0.52% | 15,343 |
| Jun 26, 2025 | 25.15 | 25.21 | 25.08 | 25.14 | 25.14 | 0.04% | 11,235 |
| Jun 25, 2025 | 25.25 | 25.25 | 25.13 | 25.13 | 25.13 | -0.36% | 10,642 |
| Jun 24, 2025 | 25.05 | 25.22 | 24.98 | 25.22 | 25.22 | 1.03% | 13,734 |
| Jun 23, 2025 | 24.94 | 25.06 | 24.94 | 24.96 | 24.96 | -0.02% | 19,900 |
| Jun 20, 2025 | 25.11 | 25.11 | 24.97 | 24.97 | 24.97 | -0.10% | 21,125 |
| Jun 18, 2025 | 25.04 | 25.09 | 24.92 | 25.00 | 25.00 | 0.18% | 15,819 |
| Jun 17, 2025 | 24.97 | 25.07 | 24.87 | 24.95 | 24.95 | -0.07% | 38,258 |
| Jun 16, 2025 | 25.14 | 25.14 | 24.91 | 24.97 | 24.97 | -0.17% | 11,172 |
| Jun 13, 2025 | 25.13 | 25.13 | 24.91 | 25.01 | 25.01 | -0.48% | 23,232 |
| Jun 12, 2025 | 25.08 | 25.13 | 25.07 | 25.13 | 25.13 | 0.20% | 11,944 |
| Jun 11, 2025 | 25.14 | 25.18 | 25.08 | 25.08 | 25.08 | -0.12% | 12,964 |
| Jun 10, 2025 | 25.08 | 25.15 | 25.03 | 25.11 | 25.11 | 0.32% | 7,392 |
| Jun 9, 2025 | 24.98 | 25.08 | 24.93 | 25.03 | 25.03 | 0.32% | 23,327 |
| Jun 6, 2025 | 25.02 | 25.02 | 24.92 | 24.95 | 24.95 | -0.18% | 13,471 |
| Jun 5, 2025 | 24.98 | 25.05 | 24.96 | 25.00 | 25.00 | 0.42% | 16,574 |
| Jun 4, 2025 | 24.85 | 24.94 | 24.83 | 24.89 | 24.89 | 0.40% | 17,047 |
| Jun 3, 2025 | 24.80 | 24.84 | 24.76 | 24.79 | 24.79 | 0.16% | 34,544 |
| Jun 2, 2025 | 24.79 | 24.79 | 24.63 | 24.75 | 24.75 | -0.16% | 27,712 |
| May 30, 2025 | 24.66 | 24.79 | 24.60 | 24.79 | 24.79 | 0.49% | 84,813 |
| May 29, 2025 | 24.63 | 24.67 | 24.58 | 24.67 | 24.67 | 0.40% | 14,330 |
| May 28, 2025 | 24.62 | 24.62 | 24.54 | 24.57 | 24.57 | -0.08% | 22,876 |
| May 27, 2025 | 24.51 | 24.63 | 24.49 | 24.59 | 24.59 | 0.90% | 12,557 |
| May 23, 2025 | 24.38 | 24.42 | 24.30 | 24.37 | 24.37 | -0.20% | 16,807 |
| May 22, 2025 | 24.41 | 24.46 | 24.36 | 24.42 | 24.42 | 0.21% | 13,550 |
| May 21, 2025 | 24.66 | 24.70 | 24.36 | 24.37 | 24.37 | -1.18% | 25,258 |
| May 20, 2025 | 24.67 | 24.85 | 24.58 | 24.66 | 24.66 | 0.08% | 29,574 |
| May 19, 2025 | 24.47 | 24.67 | 24.37 | 24.64 | 24.64 | 0.45% | 29,148 |
| May 16, 2025 | 24.58 | 24.58 | 24.37 | 24.53 | 24.53 | 0.25% | 36,096 |
| May 15, 2025 | 24.53 | 24.64 | 24.44 | 24.47 | 24.47 | -1.53% | 27,209 |
| May 14, 2025 | 24.84 | 24.95 | 24.82 | 24.85 | 24.48 | -0.24% | 44,231 |
| May 13, 2025 | 24.86 | 24.94 | 24.85 | 24.91 | 24.54 | 0.16% | 19,365 |
| May 12, 2025 | 24.95 | 24.95 | 24.83 | 24.87 | 24.50 | 0.20% | 21,282 |
| May 9, 2025 | 24.83 | 24.88 | 24.77 | 24.82 | 24.45 | 0.08% | 14,706 |