Skip to main content
Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
23.09
+0.23 (1.01%)
May 30, 2025, 4:00 PM - Market closed

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202522.9623.1022.8023.0923.091.01%137,711
May 29, 202522.9822.9822.8422.8622.86-0.11%21,215
May 28, 202522.9722.9922.8522.8922.89-0.37%40,701
May 27, 202522.8123.0022.8022.9722.971.19%28,713
May 23, 202522.7422.7422.6322.7022.70-0.18%21,996
May 22, 202522.6522.7622.6122.7422.740.40%37,677
May 21, 202523.0023.0022.6322.6522.65-1.61%40,181
May 20, 202523.0523.1822.9923.0223.02-0.04%32,690
May 19, 202522.7723.0722.6223.0323.030.70%50,094
May 16, 202522.7422.8722.6522.8722.870.84%53,882
May 15, 202522.5922.7522.5822.6822.680.67%42,739
May 14, 202522.6822.6822.5122.5322.53-0.31%27,352
May 13, 202522.6622.7822.5522.6022.60-0.26%47,741
May 12, 202522.8322.9322.6422.6622.66-0.30%25,827
May 9, 202522.7122.8322.6222.7322.730.13%34,490
May 8, 202522.8222.9022.6522.7022.70-0.31%31,064
May 7, 202522.6622.7922.6622.7722.770.57%28,494
May 6, 202522.6722.6922.5022.6422.64-0.04%32,148
May 5, 202522.7822.7922.6122.6522.65-0.26%25,730
May 2, 202522.8022.8822.5622.7122.71-0.04%27,290
May 1, 202522.8023.0722.6922.7222.72-1.69%27,326
Apr 30, 202523.2323.2323.0523.1122.76-0.60%36,099
Apr 29, 202523.2823.3323.1323.2522.90-0.13%17,902
Apr 28, 202523.2323.2823.1623.2822.930.17%16,728
Apr 25, 202523.2023.2723.1223.2422.89-21,557
Apr 24, 202523.1223.2723.0623.2422.890.78%17,657
Apr 23, 202523.0523.2222.9623.0622.710.96%37,384
Apr 22, 202522.8322.9822.8122.8422.490.26%28,012
Apr 21, 202522.8522.8622.7622.7822.43-0.74%31,605
Apr 17, 202522.7923.0022.7922.9522.600.79%26,036
Apr 16, 202522.6522.8922.6222.7722.420.49%25,271
Apr 15, 202522.8122.8822.6522.6622.32-0.26%28,808
Apr 14, 202522.7622.8722.6422.7222.370.18%27,149
Apr 11, 202522.6922.7022.4722.6822.33-0.09%33,285
Apr 10, 202522.9423.0022.5722.7022.35-1.18%51,968
Apr 9, 202522.6323.2822.5422.9722.620.88%50,401
Apr 8, 202522.9223.0022.7122.7722.420.53%118,813
Apr 7, 202522.5522.8322.3522.6522.31-0.96%54,727
Apr 4, 202523.0023.1322.5822.8722.52-0.52%50,180
Apr 3, 202523.0923.0922.9222.9922.64-1.13%47,802
Apr 2, 202523.2623.3123.1923.2522.900.14%21,974
Apr 1, 202523.2623.3223.1923.2222.870.09%28,568
Mar 31, 202523.4023.5023.1323.2022.85-1.07%166,436
Mar 28, 202523.5023.6223.4323.4523.09-0.17%29,077
Mar 27, 202523.5223.5623.4423.4923.13-0.25%34,487
Mar 26, 202523.6723.7423.5023.5523.19-0.80%39,738
Mar 25, 202523.6223.7723.6223.7423.380.13%31,047
Mar 24, 202523.7723.8123.6623.7123.35-31,921
Mar 21, 202523.6623.7623.6123.7123.350.13%27,379
Mar 20, 202523.7523.7523.6423.6823.320.08%35,559