Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
22.20
+0.13 (0.59%)
At close: Jul 10, 2026, 4:00 PM EDT
22.32
+0.12 (0.54%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.02 | 22.30 | 21.99 | 22.20 | 22.20 | 0.59% | 72,773 |
| Jul 9, 2026 | 21.94 | 22.15 | 21.93 | 22.07 | 22.07 | 0.50% | 34,775 |
| Jul 8, 2026 | 22.04 | 22.17 | 21.83 | 21.96 | 21.96 | -0.18% | 41,642 |
| Jul 7, 2026 | 22.26 | 22.26 | 21.94 | 22.00 | 22.00 | -0.95% | 39,112 |
| Jul 6, 2026 | 22.23 | 22.37 | 22.13 | 22.21 | 22.21 | 0.36% | 29,591 |
| Jul 2, 2026 | 22.17 | 22.37 | 22.09 | 22.13 | 22.13 | -0.23% | 41,880 |
| Jul 1, 2026 | 21.99 | 22.25 | 21.90 | 22.18 | 22.18 | 0.86% | 42,876 |
| Jun 30, 2026 | 21.83 | 22.03 | 21.83 | 21.99 | 21.99 | 0.42% | 209,078 |
| Jun 29, 2026 | 21.79 | 21.96 | 21.77 | 21.90 | 21.90 | 0.50% | 37,724 |
| Jun 26, 2026 | 21.85 | 21.86 | 21.76 | 21.79 | 21.79 | -0.32% | 30,506 |
| Jun 25, 2026 | 21.93 | 21.96 | 21.78 | 21.86 | 21.86 | -0.46% | 36,691 |
| Jun 24, 2026 | 21.89 | 22.05 | 21.87 | 21.96 | 21.96 | 0.41% | 60,560 |
| Jun 23, 2026 | 21.92 | 22.01 | 21.86 | 21.87 | 21.87 | -0.55% | 34,539 |
| Jun 22, 2026 | 22.16 | 22.25 | 21.89 | 21.99 | 21.99 | -1.08% | 49,874 |
| Jun 18, 2026 | 22.25 | 22.34 | 22.16 | 22.23 | 22.23 | -0.09% | 14,232 |
| Jun 17, 2026 | 22.22 | 22.28 | 22.22 | 22.25 | 22.25 | - | 42,755 |
| Jun 16, 2026 | 22.33 | 22.33 | 22.19 | 22.25 | 22.25 | 0.04% | 24,301 |
| Jun 15, 2026 | 22.24 | 22.30 | 22.12 | 22.24 | 22.24 | 0.50% | 20,653 |
| Jun 12, 2026 | 22.12 | 22.23 | 22.06 | 22.13 | 22.13 | -0.18% | 25,603 |
| Jun 11, 2026 | 22.07 | 22.23 | 21.99 | 22.17 | 22.17 | 0.59% | 15,241 |
| Jun 10, 2026 | 21.96 | 22.14 | 21.90 | 22.04 | 22.04 | 0.18% | 47,773 |
| Jun 9, 2026 | 21.89 | 22.00 | 21.84 | 22.00 | 22.00 | 0.36% | 46,614 |
| Jun 8, 2026 | 21.96 | 21.96 | 21.84 | 21.92 | 21.92 | -0.18% | 46,456 |
| Jun 5, 2026 | 22.08 | 22.10 | 21.87 | 21.96 | 21.96 | -0.86% | 50,742 |
| Jun 4, 2026 | 22.18 | 22.24 | 22.15 | 22.15 | 22.15 | 0.05% | 33,617 |
| Jun 3, 2026 | 22.30 | 22.30 | 22.09 | 22.14 | 22.14 | -0.90% | 53,471 |
| Jun 2, 2026 | 22.40 | 22.49 | 22.29 | 22.34 | 22.34 | -0.31% | 57,060 |
| Jun 1, 2026 | 22.48 | 22.48 | 22.30 | 22.41 | 22.41 | -0.36% | 31,039 |
| May 29, 2026 | 22.51 | 22.61 | 22.46 | 22.49 | 22.49 | -0.40% | 53,754 |
| May 28, 2026 | 22.48 | 22.67 | 22.42 | 22.58 | 22.58 | 0.36% | 26,632 |
| May 27, 2026 | 22.54 | 22.54 | 22.47 | 22.50 | 22.50 | 0.14% | 14,627 |
| May 26, 2026 | 22.59 | 22.59 | 22.42 | 22.47 | 22.47 | -0.23% | 32,202 |
| May 22, 2026 | 22.45 | 22.61 | 22.40 | 22.52 | 22.52 | - | 488,576 |
| May 21, 2026 | 22.38 | 22.62 | 22.31 | 22.52 | 22.52 | -0.18% | 29,943 |
| May 20, 2026 | 22.51 | 22.56 | 22.39 | 22.56 | 22.56 | 0.22% | 39,572 |
| May 19, 2026 | 22.52 | 22.56 | 22.45 | 22.51 | 22.51 | -0.66% | 25,587 |
| May 18, 2026 | 22.77 | 22.89 | 22.59 | 22.66 | 22.66 | -0.48% | 33,228 |
| May 15, 2026 | 22.90 | 22.90 | 22.77 | 22.77 | 22.77 | -0.74% | 24,908 |
| May 14, 2026 | 22.96 | 22.96 | 22.87 | 22.94 | 22.94 | 0.35% | 17,328 |
| May 13, 2026 | 22.88 | 22.99 | 22.81 | 22.86 | 22.86 | -0.26% | 25,842 |
| May 12, 2026 | 22.80 | 23.02 | 22.78 | 22.92 | 22.92 | -0.22% | 38,411 |
| May 11, 2026 | 23.02 | 23.04 | 22.85 | 22.97 | 22.97 | - | 44,800 |
| May 8, 2026 | 22.96 | 23.00 | 22.87 | 22.97 | 22.97 | 0.35% | 23,952 |
| May 7, 2026 | 22.98 | 23.02 | 22.86 | 22.89 | 22.89 | -0.26% | 18,992 |
| May 6, 2026 | 22.91 | 23.03 | 22.91 | 22.95 | 22.95 | 0.28% | 27,581 |
| May 5, 2026 | 22.80 | 22.95 | 22.76 | 22.89 | 22.89 | 0.02% | 23,382 |
| May 4, 2026 | 22.91 | 22.94 | 22.75 | 22.88 | 22.88 | -0.35% | 28,675 |
| May 1, 2026 | 23.03 | 23.14 | 22.92 | 22.96 | 22.96 | -0.04% | 17,336 |
| Apr 30, 2026 | 23.17 | 23.32 | 23.02 | 23.32 | 22.97 | 1.08% | 44,207 |
| Apr 29, 2026 | 23.14 | 23.20 | 23.01 | 23.07 | 22.72 | -0.52% | 19,667 |