Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
24.12
-0.01 (-0.04%)
Jul 18, 2025, 4:00 PM - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.18 | 24.18 | 24.07 | 24.12 | 24.12 | -0.04% | 24,440 |
| Jul 17, 2025 | 23.93 | 24.13 | 23.93 | 24.13 | 24.13 | 0.75% | 28,835 |
| Jul 16, 2025 | 24.00 | 24.17 | 23.90 | 23.95 | 23.95 | -0.13% | 28,362 |
| Jul 15, 2025 | 24.21 | 24.21 | 23.97 | 23.98 | 23.98 | -0.85% | 39,147 |
| Jul 14, 2025 | 24.25 | 24.26 | 24.14 | 24.19 | 24.19 | -0.35% | 35,381 |
| Jul 11, 2025 | 24.33 | 24.34 | 24.19 | 24.27 | 24.27 | -0.29% | 44,099 |
| Jul 10, 2025 | 24.08 | 24.35 | 24.08 | 24.34 | 24.34 | 0.87% | 21,156 |
| Jul 9, 2025 | 24.06 | 24.18 | 24.05 | 24.13 | 24.13 | 0.46% | 30,225 |
| Jul 8, 2025 | 23.90 | 24.05 | 23.90 | 24.02 | 24.02 | 0.33% | 17,646 |
| Jul 7, 2025 | 23.92 | 24.04 | 23.87 | 23.94 | 23.94 | -0.35% | 35,020 |
| Jul 3, 2025 | 23.99 | 24.07 | 23.93 | 24.03 | 24.03 | 0.10% | 16,906 |
| Jul 2, 2025 | 23.73 | 24.00 | 23.70 | 24.00 | 24.00 | 1.16% | 31,095 |
| Jul 1, 2025 | 23.54 | 23.81 | 23.54 | 23.73 | 23.73 | 0.91% | 19,421 |
| Jun 30, 2025 | 23.64 | 23.65 | 23.51 | 23.51 | 23.51 | -0.25% | 109,212 |
| Jun 27, 2025 | 23.65 | 23.82 | 23.56 | 23.57 | 23.57 | -0.59% | 57,175 |
| Jun 26, 2025 | 23.60 | 23.84 | 23.52 | 23.71 | 23.71 | 0.85% | 40,437 |
| Jun 25, 2025 | 23.60 | 23.69 | 23.50 | 23.51 | 23.51 | -0.34% | 14,921 |
| Jun 24, 2025 | 23.50 | 23.66 | 23.42 | 23.59 | 23.59 | 0.68% | 27,498 |
| Jun 23, 2025 | 23.45 | 23.52 | 23.39 | 23.43 | 23.43 | - | 25,012 |
| Jun 20, 2025 | 23.43 | 23.50 | 23.38 | 23.43 | 23.43 | 0.43% | 20,984 |
| Jun 18, 2025 | 23.35 | 23.47 | 23.32 | 23.33 | 23.33 | 0.09% | 17,641 |
| Jun 17, 2025 | 23.48 | 23.51 | 23.30 | 23.31 | 23.31 | -0.43% | 21,140 |
| Jun 16, 2025 | 23.53 | 23.61 | 23.39 | 23.41 | 23.41 | -0.38% | 43,415 |
| Jun 13, 2025 | 23.67 | 23.74 | 23.47 | 23.50 | 23.50 | -0.84% | 27,059 |
| Jun 12, 2025 | 23.63 | 23.74 | 23.63 | 23.70 | 23.70 | 0.17% | 28,933 |
| Jun 11, 2025 | 23.69 | 23.74 | 23.62 | 23.66 | 23.66 | 0.08% | 48,656 |
| Jun 10, 2025 | 23.62 | 23.65 | 23.54 | 23.64 | 23.64 | 0.30% | 20,958 |
| Jun 9, 2025 | 23.47 | 23.64 | 23.47 | 23.57 | 23.57 | 0.47% | 53,709 |
| Jun 6, 2025 | 23.53 | 23.54 | 23.43 | 23.46 | 23.46 | -0.30% | 99,395 |
| Jun 5, 2025 | 23.30 | 23.59 | 23.23 | 23.53 | 23.53 | 1.03% | 90,719 |
| Jun 4, 2025 | 23.06 | 23.36 | 23.06 | 23.29 | 23.29 | 1.00% | 34,747 |
| Jun 3, 2025 | 23.10 | 23.17 | 23.05 | 23.06 | 23.06 | 0.21% | 30,357 |
| Jun 2, 2025 | 23.08 | 23.08 | 22.92 | 23.01 | 23.01 | -0.34% | 24,451 |
| May 30, 2025 | 22.96 | 23.10 | 22.80 | 23.09 | 23.09 | 1.01% | 137,711 |
| May 29, 2025 | 22.98 | 22.98 | 22.84 | 22.86 | 22.86 | -0.11% | 21,215 |
| May 28, 2025 | 22.97 | 22.99 | 22.85 | 22.89 | 22.89 | -0.37% | 40,701 |
| May 27, 2025 | 22.81 | 23.00 | 22.80 | 22.97 | 22.97 | 1.19% | 28,713 |
| May 23, 2025 | 22.74 | 22.74 | 22.63 | 22.70 | 22.70 | -0.18% | 21,996 |
| May 22, 2025 | 22.65 | 22.76 | 22.61 | 22.74 | 22.74 | 0.40% | 37,677 |
| May 21, 2025 | 23.00 | 23.00 | 22.63 | 22.65 | 22.65 | -1.61% | 40,181 |
| May 20, 2025 | 23.05 | 23.18 | 22.99 | 23.02 | 23.02 | -0.04% | 32,690 |
| May 19, 2025 | 22.77 | 23.07 | 22.62 | 23.03 | 23.03 | 0.70% | 50,094 |
| May 16, 2025 | 22.74 | 22.87 | 22.65 | 22.87 | 22.87 | 0.84% | 53,882 |
| May 15, 2025 | 22.59 | 22.75 | 22.58 | 22.68 | 22.68 | 0.67% | 42,739 |
| May 14, 2025 | 22.68 | 22.68 | 22.51 | 22.53 | 22.53 | -0.31% | 27,352 |
| May 13, 2025 | 22.66 | 22.78 | 22.55 | 22.60 | 22.60 | -0.26% | 47,741 |
| May 12, 2025 | 22.83 | 22.93 | 22.64 | 22.66 | 22.66 | -0.30% | 25,827 |
| May 9, 2025 | 22.71 | 22.83 | 22.62 | 22.73 | 22.73 | 0.13% | 34,490 |
| May 8, 2025 | 22.82 | 22.90 | 22.65 | 22.70 | 22.70 | -0.31% | 31,064 |
| May 7, 2025 | 22.66 | 22.79 | 22.66 | 22.77 | 22.77 | 0.57% | 28,494 |