Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
22.95
0.00 (0.00%)
At close: Apr 17, 2025
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.79 | 23.00 | 22.79 | 22.95 | 22.95 | 0.79% | 26,036 |
| Apr 16, 2025 | 22.65 | 22.89 | 22.62 | 22.77 | 22.77 | 0.49% | 25,271 |
| Apr 15, 2025 | 22.81 | 22.88 | 22.65 | 22.66 | 22.66 | -0.26% | 28,808 |
| Apr 14, 2025 | 22.76 | 22.87 | 22.64 | 22.72 | 22.72 | 0.18% | 27,149 |
| Apr 11, 2025 | 22.69 | 22.70 | 22.47 | 22.68 | 22.68 | -0.09% | 33,285 |
| Apr 10, 2025 | 22.94 | 23.00 | 22.57 | 22.70 | 22.70 | -1.18% | 51,968 |
| Apr 9, 2025 | 22.63 | 23.28 | 22.54 | 22.97 | 22.97 | 0.88% | 50,401 |
| Apr 8, 2025 | 22.92 | 23.00 | 22.71 | 22.77 | 22.77 | 0.53% | 118,813 |
| Apr 7, 2025 | 22.55 | 22.83 | 22.35 | 22.65 | 22.65 | -0.96% | 54,727 |
| Apr 4, 2025 | 23.00 | 23.13 | 22.58 | 22.87 | 22.87 | -0.52% | 50,180 |
| Apr 3, 2025 | 23.09 | 23.09 | 22.92 | 22.99 | 22.99 | -1.13% | 47,802 |
| Apr 2, 2025 | 23.26 | 23.31 | 23.19 | 23.25 | 23.25 | 0.14% | 21,974 |
| Apr 1, 2025 | 23.26 | 23.32 | 23.19 | 23.22 | 23.22 | 0.09% | 28,568 |
| Mar 31, 2025 | 23.40 | 23.50 | 23.13 | 23.20 | 23.20 | -1.07% | 166,436 |
| Mar 28, 2025 | 23.50 | 23.62 | 23.43 | 23.45 | 23.45 | -0.17% | 29,077 |
| Mar 27, 2025 | 23.52 | 23.56 | 23.44 | 23.49 | 23.49 | -0.25% | 34,487 |
| Mar 26, 2025 | 23.67 | 23.74 | 23.50 | 23.55 | 23.55 | -0.80% | 39,738 |
| Mar 25, 2025 | 23.62 | 23.77 | 23.62 | 23.74 | 23.74 | 0.13% | 31,047 |
| Mar 24, 2025 | 23.77 | 23.81 | 23.66 | 23.71 | 23.71 | - | 31,921 |
| Mar 21, 2025 | 23.66 | 23.76 | 23.61 | 23.71 | 23.71 | 0.13% | 27,379 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.64 | 23.68 | 23.68 | 0.08% | 35,559 |
| Mar 19, 2025 | 23.75 | 23.77 | 23.60 | 23.66 | 23.66 | -0.25% | 18,517 |
| Mar 18, 2025 | 23.79 | 23.79 | 23.67 | 23.72 | 23.72 | -0.04% | 32,608 |
| Mar 17, 2025 | 23.66 | 23.81 | 23.56 | 23.73 | 23.73 | 0.59% | 28,403 |
| Mar 14, 2025 | 23.54 | 23.66 | 23.53 | 23.59 | 23.59 | 0.21% | 28,125 |
| Mar 13, 2025 | 23.45 | 23.56 | 23.37 | 23.54 | 23.54 | 0.38% | 33,156 |
| Mar 12, 2025 | 23.37 | 23.50 | 23.31 | 23.45 | 23.45 | 0.60% | 35,933 |
| Mar 11, 2025 | 23.30 | 23.36 | 23.23 | 23.31 | 23.31 | -0.04% | 39,484 |
| Mar 10, 2025 | 23.28 | 23.40 | 23.15 | 23.32 | 23.32 | 0.13% | 41,489 |
| Mar 7, 2025 | 23.51 | 23.58 | 23.25 | 23.29 | 23.29 | -0.81% | 35,276 |
| Mar 6, 2025 | 23.57 | 23.60 | 23.45 | 23.48 | 23.48 | -0.30% | 25,883 |
| Mar 5, 2025 | 23.67 | 23.68 | 23.55 | 23.55 | 23.55 | -0.38% | 27,307 |
| Mar 4, 2025 | 23.78 | 23.78 | 23.57 | 23.64 | 23.64 | -0.59% | 19,446 |
| Mar 3, 2025 | 23.77 | 23.90 | 23.74 | 23.78 | 23.78 | 0.17% | 26,741 |
| Feb 28, 2025 | 24.00 | 24.00 | 23.70 | 23.74 | 23.74 | -0.67% | 13,515 |
| Feb 27, 2025 | 23.91 | 23.98 | 23.88 | 23.90 | 23.90 | -0.04% | 28,804 |
| Feb 26, 2025 | 23.93 | 23.99 | 23.86 | 23.91 | 23.91 | -0.08% | 15,998 |
| Feb 25, 2025 | 23.86 | 23.99 | 23.86 | 23.93 | 23.93 | 0.63% | 27,214 |
| Feb 24, 2025 | 23.75 | 23.84 | 23.72 | 23.78 | 23.78 | 0.21% | 31,215 |
| Feb 21, 2025 | 23.72 | 23.78 | 23.70 | 23.73 | 23.73 | 0.04% | 13,177 |
| Feb 20, 2025 | 23.70 | 23.79 | 23.70 | 23.72 | 23.72 | -0.04% | 24,804 |
| Feb 19, 2025 | 23.70 | 23.87 | 23.69 | 23.73 | 23.73 | -0.25% | 23,797 |
| Feb 18, 2025 | 23.87 | 23.94 | 23.69 | 23.79 | 23.79 | -0.17% | 43,030 |
| Feb 14, 2025 | 23.90 | 23.90 | 23.74 | 23.83 | 23.83 | 0.46% | 25,820 |
| Feb 13, 2025 | 23.65 | 23.80 | 23.52 | 23.72 | 23.72 | 0.76% | 21,412 |
| Feb 12, 2025 | 23.53 | 23.59 | 23.41 | 23.54 | 23.54 | -0.88% | 37,706 |
| Feb 11, 2025 | 23.74 | 23.84 | 23.70 | 23.75 | 23.75 | 0.04% | 22,576 |
| Feb 10, 2025 | 23.76 | 23.80 | 23.69 | 23.74 | 23.74 | 0.21% | 17,363 |
| Feb 7, 2025 | 23.70 | 23.75 | 23.53 | 23.69 | 23.69 | -0.25% | 17,365 |
| Feb 6, 2025 | 23.79 | 23.84 | 23.59 | 23.75 | 23.75 | -0.17% | 22,401 |