Skip to main content
Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
23.92
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8823.9723.8423.9223.920.10%16,576
Dec 4, 202523.8623.9923.8623.9023.90-0.15%25,112
Dec 3, 202523.8123.9923.8123.9323.930.38%41,489
Dec 2, 202523.8923.9323.7323.8423.840.04%41,456
Dec 1, 202523.9123.9623.7423.8323.83-0.38%39,990
Nov 28, 202524.0124.1523.9223.9223.92-0.37%74,255
Nov 26, 202523.9024.1123.9024.0124.010.42%41,589
Nov 25, 202523.9124.0223.8823.9123.910.38%41,685
Nov 24, 202523.7023.9723.7023.8223.820.51%34,064
Nov 21, 202523.6923.8023.5223.7023.70-0.04%60,703
Nov 20, 202523.8823.8923.6523.7123.71-0.50%24,519
Nov 19, 202523.8723.8923.8023.8323.83-0.33%37,341
Nov 18, 202523.9623.9823.8523.9123.91-0.17%26,511
Nov 17, 202524.2724.2723.8723.9523.95-0.83%31,895
Nov 14, 202524.2724.3724.0924.1524.15-0.37%25,431
Nov 13, 202524.3524.3524.1524.2424.24-0.82%18,895
Nov 12, 202524.3424.5324.3224.4424.440.08%55,109
Nov 11, 202524.2624.4224.2024.4224.420.54%33,085
Nov 10, 202524.2324.3724.2024.2924.290.25%40,286
Nov 7, 202524.1724.2624.1124.2324.23-0.04%26,300
Nov 6, 202524.3024.3024.1724.2424.24-0.08%20,621
Nov 5, 202524.3724.3924.1424.2624.260.50%40,908
Nov 4, 202524.3424.4124.1324.1424.14-0.98%31,434
Nov 3, 202524.5224.5224.3324.3824.38-0.12%23,504
Oct 31, 202524.5424.6324.3724.4124.41-1.97%50,531
Oct 30, 202524.9624.9824.8824.9024.55-0.24%19,787
Oct 29, 202525.0025.0424.9224.9624.61-0.04%36,163
Oct 28, 202524.9525.0624.9324.9724.620.08%17,403
Oct 27, 202524.9525.0324.9324.9524.600.08%22,159
Oct 24, 202524.9825.0424.9024.9324.580.20%24,497
Oct 23, 202524.9224.9524.8624.8824.53-35,240
Oct 22, 202524.9524.9524.8424.8824.53-0.24%39,505
Oct 21, 202524.9125.0024.9124.9424.590.08%31,158
Oct 20, 202524.9724.9924.8924.9224.570.28%32,597
Oct 17, 202524.9424.9824.8424.8524.50-0.24%57,356
Oct 16, 202524.9625.0624.9124.9124.56-0.28%21,529
Oct 15, 202525.0425.0524.8724.9824.630.28%18,686
Oct 14, 202524.8825.0024.7824.9124.56-0.16%31,392
Oct 13, 202524.9725.0024.9224.9524.600.40%19,040
Oct 10, 202525.0525.0724.8224.8524.50-0.56%36,888
Oct 9, 202525.0625.0624.9024.9924.64-0.28%42,094
Oct 8, 202525.0525.1025.0225.0624.71-0.16%21,981
Oct 7, 202525.0325.1024.9425.1024.750.16%36,324
Oct 6, 202524.9625.0924.9225.0624.710.04%23,460
Oct 3, 202525.0925.0924.9625.0524.700.20%52,615
Oct 2, 202525.1425.1424.8725.0024.65-0.32%23,844
Oct 1, 202524.9425.1224.8725.0824.730.84%27,831
Sep 30, 202524.9625.0124.8124.8724.52-0.24%84,729
Sep 29, 202524.9125.1524.8524.9324.580.08%42,666
Sep 26, 202524.8224.9424.8224.9124.560.36%24,488
Sep 25, 202524.9824.9824.8124.8224.47-0.64%44,795
Sep 24, 202524.9825.0524.9524.9824.63-0.08%40,560
Sep 23, 202524.9625.0324.9625.0024.650.16%16,879
Sep 22, 202525.0625.0624.9224.9624.610.08%17,955
Sep 19, 202524.9524.9924.8624.9424.59-0.08%35,496
Sep 18, 202524.9825.0224.8824.9624.61-0.20%31,892
Sep 17, 202525.1225.1524.9825.0124.66-0.44%21,119
Sep 16, 202525.1525.1925.0725.1224.77-0.12%38,675
Sep 15, 202525.0625.1925.0625.1524.790.36%25,346
Sep 12, 202525.0525.0924.9525.0624.710.12%11,746
Sep 11, 202524.9725.0824.9725.0324.680.12%39,059
Sep 10, 202525.0825.0824.9825.0024.650.20%30,827
Sep 9, 202524.9225.0024.8124.9524.60-33,710
Sep 8, 202525.0025.1124.9524.9524.60-0.04%47,172
Sep 5, 202524.7524.9924.7524.9624.610.93%41,842
Sep 4, 202524.6224.7424.6224.7324.380.54%19,351
Sep 3, 202524.5624.6324.5624.6024.250.19%26,712
Sep 2, 202524.5524.6524.5024.5524.20-0.28%62,217
Aug 29, 202524.6724.6824.5424.6224.27-0.24%105,277
Aug 28, 202524.5824.6824.5824.6824.330.16%24,258
Aug 27, 202524.5424.6524.5424.6424.290.20%24,253
Aug 26, 202524.6324.6924.5424.5924.24-0.24%28,143
Aug 25, 202524.6224.7124.6224.6524.300.16%27,705
Aug 22, 202524.5824.6924.5324.6124.260.57%52,730
Aug 21, 202524.4424.5524.4424.4724.12-0.33%31,374
Aug 20, 202524.4624.5524.4024.5524.200.08%15,405
Aug 19, 202524.4424.5924.4024.5324.180.62%31,859
Aug 18, 202524.4424.4524.3024.3824.04-80,360
Aug 15, 202524.5024.5024.3524.3824.04-0.25%31,820
Aug 14, 202524.4724.4724.3224.4424.09-0.04%39,013
Aug 13, 202524.2924.4724.2924.4524.100.66%18,497
Aug 12, 202524.1324.3524.1324.2923.950.45%19,272
Aug 11, 202524.1124.2024.0924.1823.84-21,458
Aug 8, 202524.1124.1824.0324.1823.840.39%16,223
Aug 7, 202524.2124.2124.0524.0923.74-0.35%24,179
Aug 6, 202524.1124.2124.0524.1723.83-0.21%27,050
Aug 5, 202524.2124.3824.2024.2223.880.04%19,316
Aug 4, 202524.1224.2324.0524.2123.870.17%19,003
Aug 1, 202524.1024.4824.0824.1723.83-1.15%15,244
Jul 31, 202524.1824.5024.1724.4523.761.16%45,661
Jul 30, 202524.2024.2624.1624.1723.49-0.47%19,889
Jul 29, 202524.0824.3224.0824.2823.600.85%22,572
Jul 28, 202524.0824.1424.0624.0823.40-0.17%19,234
Jul 25, 202524.0624.1824.0624.1223.440.25%36,283
Jul 24, 202524.0024.0724.0024.0623.38-0.04%26,414
Jul 23, 202524.1224.1224.0024.0723.39-21,043
Jul 22, 202524.0624.1024.0624.0723.390.04%17,936
Jul 21, 202524.2024.2724.0624.0623.38-0.25%40,068
Jul 18, 202524.1824.1824.0724.1223.44-0.04%24,440
Jul 17, 202523.9324.1323.9324.1323.450.75%28,835