Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
23.86
-0.03 (-0.14%)
Dec 5, 2025, 11:41 AM EST - Market open
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.86 | 23.99 | 23.86 | 23.90 | 23.90 | -0.15% | 25,112 |
| Dec 3, 2025 | 23.81 | 23.99 | 23.81 | 23.93 | 23.93 | 0.38% | 41,489 |
| Dec 2, 2025 | 23.89 | 23.93 | 23.73 | 23.84 | 23.84 | 0.04% | 41,456 |
| Dec 1, 2025 | 23.91 | 23.96 | 23.74 | 23.83 | 23.83 | -0.38% | 39,990 |
| Nov 28, 2025 | 24.01 | 24.15 | 23.92 | 23.92 | 23.92 | -0.37% | 74,255 |
| Nov 26, 2025 | 23.90 | 24.11 | 23.90 | 24.01 | 24.01 | 0.42% | 41,589 |
| Nov 25, 2025 | 23.91 | 24.02 | 23.88 | 23.91 | 23.91 | 0.38% | 41,685 |
| Nov 24, 2025 | 23.70 | 23.97 | 23.70 | 23.82 | 23.82 | 0.51% | 34,064 |
| Nov 21, 2025 | 23.69 | 23.80 | 23.52 | 23.70 | 23.70 | -0.04% | 60,703 |
| Nov 20, 2025 | 23.88 | 23.89 | 23.65 | 23.71 | 23.71 | -0.50% | 24,519 |
| Nov 19, 2025 | 23.87 | 23.89 | 23.80 | 23.83 | 23.83 | -0.33% | 37,341 |
| Nov 18, 2025 | 23.96 | 23.98 | 23.85 | 23.91 | 23.91 | -0.17% | 26,511 |
| Nov 17, 2025 | 24.27 | 24.27 | 23.87 | 23.95 | 23.95 | -0.83% | 31,895 |
| Nov 14, 2025 | 24.27 | 24.37 | 24.09 | 24.15 | 24.15 | -0.37% | 25,431 |
| Nov 13, 2025 | 24.35 | 24.35 | 24.15 | 24.24 | 24.24 | -0.82% | 18,895 |
| Nov 12, 2025 | 24.34 | 24.53 | 24.32 | 24.44 | 24.44 | 0.08% | 55,109 |
| Nov 11, 2025 | 24.26 | 24.42 | 24.20 | 24.42 | 24.42 | 0.54% | 33,085 |
| Nov 10, 2025 | 24.23 | 24.37 | 24.20 | 24.29 | 24.29 | 0.25% | 40,286 |
| Nov 7, 2025 | 24.17 | 24.26 | 24.11 | 24.23 | 24.23 | -0.04% | 26,300 |
| Nov 6, 2025 | 24.30 | 24.30 | 24.17 | 24.24 | 24.24 | -0.08% | 20,621 |
| Nov 5, 2025 | 24.37 | 24.39 | 24.14 | 24.26 | 24.26 | 0.50% | 40,908 |
| Nov 4, 2025 | 24.34 | 24.41 | 24.13 | 24.14 | 24.14 | -0.98% | 31,434 |
| Nov 3, 2025 | 24.52 | 24.52 | 24.33 | 24.38 | 24.38 | -0.12% | 23,504 |
| Oct 31, 2025 | 24.54 | 24.63 | 24.37 | 24.41 | 24.41 | -1.97% | 50,531 |
| Oct 30, 2025 | 24.96 | 24.98 | 24.88 | 24.90 | 24.55 | -0.24% | 19,787 |
| Oct 29, 2025 | 25.00 | 25.04 | 24.92 | 24.96 | 24.61 | -0.04% | 36,163 |
| Oct 28, 2025 | 24.95 | 25.06 | 24.93 | 24.97 | 24.62 | 0.08% | 17,403 |
| Oct 27, 2025 | 24.95 | 25.03 | 24.93 | 24.95 | 24.60 | 0.08% | 22,159 |
| Oct 24, 2025 | 24.98 | 25.04 | 24.90 | 24.93 | 24.58 | 0.20% | 24,497 |
| Oct 23, 2025 | 24.92 | 24.95 | 24.86 | 24.88 | 24.53 | - | 35,240 |
| Oct 22, 2025 | 24.95 | 24.95 | 24.84 | 24.88 | 24.53 | -0.24% | 39,505 |
| Oct 21, 2025 | 24.91 | 25.00 | 24.91 | 24.94 | 24.59 | 0.08% | 31,158 |
| Oct 20, 2025 | 24.97 | 24.99 | 24.89 | 24.92 | 24.57 | 0.28% | 32,597 |
| Oct 17, 2025 | 24.94 | 24.98 | 24.84 | 24.85 | 24.50 | -0.24% | 57,356 |
| Oct 16, 2025 | 24.96 | 25.06 | 24.91 | 24.91 | 24.56 | -0.28% | 21,529 |
| Oct 15, 2025 | 25.04 | 25.05 | 24.87 | 24.98 | 24.63 | 0.28% | 18,686 |
| Oct 14, 2025 | 24.88 | 25.00 | 24.78 | 24.91 | 24.56 | -0.16% | 31,392 |
| Oct 13, 2025 | 24.97 | 25.00 | 24.92 | 24.95 | 24.60 | 0.40% | 19,040 |
| Oct 10, 2025 | 25.05 | 25.07 | 24.82 | 24.85 | 24.50 | -0.56% | 36,888 |
| Oct 9, 2025 | 25.06 | 25.06 | 24.90 | 24.99 | 24.64 | -0.28% | 42,094 |
| Oct 8, 2025 | 25.05 | 25.10 | 25.02 | 25.06 | 24.71 | -0.16% | 21,981 |
| Oct 7, 2025 | 25.03 | 25.10 | 24.94 | 25.10 | 24.75 | 0.16% | 36,324 |
| Oct 6, 2025 | 24.96 | 25.09 | 24.92 | 25.06 | 24.71 | 0.04% | 23,460 |
| Oct 3, 2025 | 25.09 | 25.09 | 24.96 | 25.05 | 24.70 | 0.20% | 52,615 |
| Oct 2, 2025 | 25.14 | 25.14 | 24.87 | 25.00 | 24.65 | -0.32% | 23,844 |
| Oct 1, 2025 | 24.94 | 25.12 | 24.87 | 25.08 | 24.73 | 0.84% | 27,831 |
| Sep 30, 2025 | 24.96 | 25.01 | 24.81 | 24.87 | 24.52 | -0.24% | 84,729 |
| Sep 29, 2025 | 24.91 | 25.15 | 24.85 | 24.93 | 24.58 | 0.08% | 42,666 |
| Sep 26, 2025 | 24.82 | 24.94 | 24.82 | 24.91 | 24.56 | 0.36% | 24,488 |
| Sep 25, 2025 | 24.98 | 24.98 | 24.81 | 24.82 | 24.47 | -0.64% | 44,795 |