Prudential Financial, Inc. (PRH)
NYSE: PRH · Real-Time Price · USD · Preferred Stock
24.66
+0.02 (0.08%)
May 20, 2025, 4:00 PM - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 24.77 | 24.90 | 24.66 | 24.80 | 24.43 | 0.49% | 25,855 |
| May 7, 2025 | 24.49 | 24.70 | 24.49 | 24.68 | 24.31 | 1.02% | 32,327 |
| May 6, 2025 | 24.34 | 24.90 | 24.28 | 24.43 | 24.06 | 0.37% | 25,778 |
| May 5, 2025 | 24.31 | 24.45 | 24.22 | 24.34 | 23.98 | - | 41,837 |
| May 2, 2025 | 24.45 | 24.45 | 24.30 | 24.34 | 23.98 | 0.25% | 22,803 |
| May 1, 2025 | 24.62 | 24.62 | 24.28 | 24.28 | 23.92 | -0.57% | 25,599 |
| Apr 30, 2025 | 24.49 | 24.68 | 24.36 | 24.42 | 24.05 | -0.57% | 30,127 |
| Apr 29, 2025 | 24.67 | 24.71 | 24.50 | 24.56 | 24.19 | -0.45% | 34,181 |
| Apr 28, 2025 | 24.87 | 24.87 | 24.58 | 24.67 | 24.30 | -0.56% | 27,942 |
| Apr 25, 2025 | 24.86 | 24.86 | 24.71 | 24.81 | 24.44 | -0.12% | 18,123 |
| Apr 24, 2025 | 24.75 | 24.84 | 24.64 | 24.84 | 24.47 | 0.73% | 23,228 |
| Apr 23, 2025 | 24.66 | 24.74 | 24.58 | 24.66 | 24.29 | 0.94% | 17,185 |
| Apr 22, 2025 | 24.25 | 24.47 | 24.25 | 24.43 | 24.06 | 1.12% | 18,806 |
| Apr 21, 2025 | 24.22 | 24.24 | 24.06 | 24.16 | 23.80 | -0.17% | 30,320 |
| Apr 17, 2025 | 24.19 | 24.25 | 24.07 | 24.20 | 23.84 | 0.41% | 26,102 |
| Apr 16, 2025 | 24.10 | 24.15 | 23.95 | 24.10 | 23.74 | 0.21% | 43,773 |
| Apr 15, 2025 | 24.06 | 24.22 | 24.00 | 24.05 | 23.69 | 0.04% | 31,355 |
| Apr 14, 2025 | 23.90 | 24.14 | 23.90 | 24.04 | 23.68 | 0.71% | 24,360 |
| Apr 11, 2025 | 23.82 | 23.95 | 23.59 | 23.87 | 23.51 | -0.46% | 60,738 |
| Apr 10, 2025 | 24.08 | 24.24 | 23.64 | 23.98 | 23.62 | -1.28% | 43,883 |
| Apr 9, 2025 | 24.05 | 24.54 | 23.85 | 24.29 | 23.93 | 1.00% | 55,061 |
| Apr 8, 2025 | 24.40 | 24.40 | 24.00 | 24.05 | 23.69 | -0.54% | 37,255 |
| Apr 7, 2025 | 24.25 | 24.76 | 24.10 | 24.18 | 23.82 | -1.43% | 57,260 |
| Apr 4, 2025 | 24.52 | 25.10 | 24.33 | 24.53 | 24.16 | -0.49% | 42,417 |
| Apr 3, 2025 | 24.68 | 24.74 | 24.45 | 24.65 | 24.28 | -0.66% | 26,733 |
| Apr 2, 2025 | 24.77 | 24.84 | 24.76 | 24.82 | 24.44 | 0.18% | 33,612 |
| Apr 1, 2025 | 24.84 | 24.84 | 24.70 | 24.77 | 24.40 | 0.20% | 21,245 |
| Mar 31, 2025 | 25.00 | 25.03 | 24.72 | 24.72 | 24.35 | -1.24% | 115,492 |
| Mar 28, 2025 | 25.19 | 25.19 | 25.00 | 25.03 | 24.66 | -0.48% | 36,159 |
| Mar 27, 2025 | 25.26 | 25.28 | 25.06 | 25.15 | 24.77 | -0.12% | 33,944 |
| Mar 26, 2025 | 25.35 | 25.39 | 25.12 | 25.18 | 24.80 | -1.02% | 15,287 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.30 | 25.44 | 25.06 | 0.28% | 18,248 |
| Mar 24, 2025 | 25.40 | 25.48 | 25.27 | 25.37 | 24.99 | 0.12% | 11,752 |
| Mar 21, 2025 | 25.38 | 25.44 | 25.20 | 25.34 | 24.96 | - | 18,598 |
| Mar 20, 2025 | 25.41 | 25.43 | 25.25 | 25.34 | 24.96 | -0.28% | 14,744 |
| Mar 19, 2025 | 25.31 | 25.41 | 25.23 | 25.41 | 25.03 | 0.43% | 13,549 |
| Mar 18, 2025 | 25.29 | 25.34 | 25.20 | 25.30 | 24.92 | -0.12% | 18,597 |
| Mar 17, 2025 | 25.23 | 25.35 | 25.12 | 25.33 | 24.95 | 0.76% | 26,393 |
| Mar 14, 2025 | 25.04 | 25.23 | 25.04 | 25.14 | 24.76 | 0.28% | 9,822 |
| Mar 13, 2025 | 25.08 | 25.08 | 25.00 | 25.07 | 24.70 | -0.04% | 16,240 |
| Mar 12, 2025 | 25.09 | 25.09 | 24.88 | 25.08 | 24.70 | 0.36% | 24,575 |
| Mar 11, 2025 | 25.02 | 25.07 | 24.88 | 24.99 | 24.62 | -0.12% | 27,328 |