Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
24.38
-0.06 (-0.25%)
Aug 15, 2025, 4:00 PM - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.50 | 24.50 | 24.35 | 24.38 | 24.38 | -0.25% | 31,820 |
| Aug 14, 2025 | 24.47 | 24.47 | 24.32 | 24.44 | 24.44 | -0.04% | 39,013 |
| Aug 13, 2025 | 24.29 | 24.47 | 24.29 | 24.45 | 24.45 | 0.66% | 18,497 |
| Aug 12, 2025 | 24.13 | 24.35 | 24.13 | 24.29 | 24.29 | 0.45% | 19,272 |
| Aug 11, 2025 | 24.11 | 24.20 | 24.09 | 24.18 | 24.18 | - | 21,458 |
| Aug 8, 2025 | 24.11 | 24.18 | 24.03 | 24.18 | 24.18 | 0.39% | 16,223 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.05 | 24.09 | 24.09 | -0.35% | 24,179 |
| Aug 6, 2025 | 24.11 | 24.21 | 24.05 | 24.17 | 24.17 | -0.21% | 27,050 |
| Aug 5, 2025 | 24.21 | 24.38 | 24.20 | 24.22 | 24.22 | 0.04% | 19,316 |
| Aug 4, 2025 | 24.12 | 24.23 | 24.05 | 24.21 | 24.21 | 0.17% | 19,003 |
| Aug 1, 2025 | 24.10 | 24.48 | 24.08 | 24.17 | 24.17 | -1.15% | 15,244 |
| Jul 31, 2025 | 24.18 | 24.50 | 24.17 | 24.45 | 24.45 | 1.16% | 45,661 |
| Jul 30, 2025 | 24.20 | 24.26 | 24.16 | 24.17 | 24.17 | -0.47% | 19,889 |
| Jul 29, 2025 | 24.08 | 24.32 | 24.08 | 24.28 | 24.28 | 0.85% | 22,572 |
| Jul 28, 2025 | 24.08 | 24.14 | 24.06 | 24.08 | 24.08 | -0.17% | 19,234 |
| Jul 25, 2025 | 24.06 | 24.18 | 24.06 | 24.12 | 24.12 | 0.25% | 36,283 |
| Jul 24, 2025 | 24.00 | 24.07 | 24.00 | 24.06 | 24.06 | -0.04% | 26,414 |
| Jul 23, 2025 | 24.12 | 24.12 | 24.00 | 24.07 | 24.07 | - | 21,043 |
| Jul 22, 2025 | 24.06 | 24.10 | 24.06 | 24.07 | 24.07 | 0.04% | 17,936 |
| Jul 21, 2025 | 24.20 | 24.27 | 24.06 | 24.06 | 24.06 | -0.25% | 40,068 |
| 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 |