Prudential Financial, Inc. (PRH)
NYSE: PRH · Real-Time Price · USD · Preferred Stock
24.78
+0.12 (0.49%)
Apr 24, 2025, 1:21 PM EDT - Market open
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.75 | 24.84 | 24.64 | 24.84 | 24.84 | 0.73% | 23,228 |
| Apr 23, 2025 | 24.66 | 24.74 | 24.58 | 24.66 | 24.66 | 0.94% | 17,185 |
| Apr 22, 2025 | 24.25 | 24.47 | 24.25 | 24.43 | 24.43 | 1.12% | 18,806 |
| Apr 21, 2025 | 24.22 | 24.24 | 24.06 | 24.16 | 24.16 | -0.17% | 30,320 |
| Apr 17, 2025 | 24.19 | 24.25 | 24.07 | 24.20 | 24.20 | 0.41% | 26,102 |
| Apr 16, 2025 | 24.10 | 24.15 | 23.95 | 24.10 | 24.10 | 0.21% | 43,773 |
| Apr 15, 2025 | 24.06 | 24.22 | 24.00 | 24.05 | 24.05 | 0.04% | 31,355 |
| Apr 14, 2025 | 23.90 | 24.14 | 23.90 | 24.04 | 24.04 | 0.71% | 24,360 |
| Apr 11, 2025 | 23.82 | 23.95 | 23.59 | 23.87 | 23.87 | -0.46% | 60,738 |
| Apr 10, 2025 | 24.08 | 24.24 | 23.64 | 23.98 | 23.98 | -1.28% | 43,883 |
| Apr 9, 2025 | 24.05 | 24.54 | 23.85 | 24.29 | 24.29 | 1.00% | 55,061 |
| Apr 8, 2025 | 24.40 | 24.40 | 24.00 | 24.05 | 24.05 | -0.54% | 37,255 |
| Apr 7, 2025 | 24.25 | 24.76 | 24.10 | 24.18 | 24.18 | -1.43% | 57,260 |
| Apr 4, 2025 | 24.52 | 25.10 | 24.33 | 24.53 | 24.53 | -0.49% | 42,417 |
| Apr 3, 2025 | 24.68 | 24.74 | 24.45 | 24.65 | 24.65 | -0.66% | 26,733 |
| Apr 2, 2025 | 24.77 | 24.84 | 24.76 | 24.82 | 24.82 | 0.18% | 33,612 |
| Apr 1, 2025 | 24.84 | 24.84 | 24.70 | 24.77 | 24.77 | 0.20% | 21,245 |
| Mar 31, 2025 | 25.00 | 25.03 | 24.72 | 24.72 | 24.72 | -1.24% | 115,492 |
| Mar 28, 2025 | 25.19 | 25.19 | 25.00 | 25.03 | 25.03 | -0.48% | 36,159 |
| Mar 27, 2025 | 25.26 | 25.28 | 25.06 | 25.15 | 25.15 | -0.12% | 33,944 |
| Mar 26, 2025 | 25.35 | 25.39 | 25.12 | 25.18 | 25.18 | -1.02% | 15,287 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.30 | 25.44 | 25.44 | 0.28% | 18,248 |
| Mar 24, 2025 | 25.40 | 25.48 | 25.27 | 25.37 | 25.37 | 0.12% | 11,752 |
| Mar 21, 2025 | 25.38 | 25.44 | 25.20 | 25.34 | 25.34 | - | 18,598 |
| Mar 20, 2025 | 25.41 | 25.43 | 25.25 | 25.34 | 25.34 | -0.28% | 14,744 |
| Mar 19, 2025 | 25.31 | 25.41 | 25.23 | 25.41 | 25.41 | 0.43% | 13,549 |
| Mar 18, 2025 | 25.29 | 25.34 | 25.20 | 25.30 | 25.30 | -0.12% | 18,597 |
| Mar 17, 2025 | 25.23 | 25.35 | 25.12 | 25.33 | 25.33 | 0.76% | 26,393 |
| Mar 14, 2025 | 25.04 | 25.23 | 25.04 | 25.14 | 25.14 | 0.28% | 9,822 |
| Mar 13, 2025 | 25.08 | 25.08 | 25.00 | 25.07 | 25.07 | -0.04% | 16,240 |
| Mar 12, 2025 | 25.09 | 25.09 | 24.88 | 25.08 | 25.08 | 0.36% | 24,575 |
| Mar 11, 2025 | 25.02 | 25.07 | 24.88 | 24.99 | 24.99 | -0.12% | 27,328 |
| Mar 10, 2025 | 24.98 | 25.05 | 24.88 | 25.02 | 25.02 | 0.16% | 77,750 |
| Mar 7, 2025 | 25.11 | 25.12 | 24.93 | 24.98 | 24.98 | -0.24% | 21,174 |
| Mar 6, 2025 | 25.08 | 25.08 | 25.02 | 25.04 | 25.04 | -0.12% | 21,417 |
| Mar 5, 2025 | 25.10 | 25.13 | 24.97 | 25.07 | 25.07 | - | 20,817 |
| Mar 4, 2025 | 25.20 | 25.20 | 24.92 | 25.07 | 25.07 | -0.32% | 17,554 |
| Mar 3, 2025 | 25.21 | 25.24 | 25.12 | 25.15 | 25.15 | 0.08% | 20,746 |
| Feb 28, 2025 | 25.19 | 25.20 | 25.06 | 25.13 | 25.13 | -0.04% | 29,206 |
| Feb 27, 2025 | 25.17 | 25.17 | 25.02 | 25.14 | 25.14 | 0.04% | 24,929 |
| Feb 26, 2025 | 25.16 | 25.19 | 25.05 | 25.13 | 25.13 | 0.02% | 27,683 |
| Feb 25, 2025 | 25.05 | 25.15 | 25.05 | 25.13 | 25.13 | 0.70% | 52,261 |
| Feb 24, 2025 | 24.85 | 24.97 | 24.82 | 24.95 | 24.95 | 0.32% | 40,245 |
| Feb 21, 2025 | 24.79 | 24.90 | 24.79 | 24.87 | 24.87 | 0.48% | 51,875 |
| Feb 20, 2025 | 24.73 | 25.00 | 24.65 | 24.75 | 24.75 | 0.08% | 43,857 |
| Feb 19, 2025 | 24.89 | 24.95 | 24.65 | 24.73 | 24.73 | -0.60% | 98,224 |
| Feb 18, 2025 | 24.93 | 25.34 | 24.83 | 24.88 | 24.88 | -0.08% | 38,351 |
| Feb 14, 2025 | 24.83 | 24.99 | 24.83 | 24.90 | 24.90 | -1.03% | 34,535 |
| Feb 13, 2025 | 25.15 | 25.80 | 25.06 | 25.16 | 24.79 | 0.40% | 29,668 |
| Feb 12, 2025 | 25.03 | 25.42 | 24.96 | 25.06 | 24.69 | -0.79% | 35,936 |