Skip to main content
Prudential Financial, Inc. (PRS)
NYSE: PRS · Real-Time Price · USD · Preferred Stock
24.04
-0.08 (-0.33%)
Mar 6, 2026, 11:12 AM EST - Market open

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0024.0024.0024.00--0.50%2,523
Mar 5, 202624.1024.1724.0324.1224.120.04%19,664
Mar 4, 202624.0724.1324.0524.1124.11-0.08%15,793
Mar 3, 202624.1224.1524.0224.1324.13-0.25%27,971
Mar 2, 202624.1624.2824.0724.1924.19-0.04%31,442
Feb 27, 202624.1124.2024.0124.2024.20-95,501
Feb 26, 202624.1824.2824.0724.2024.200.29%38,070
Feb 25, 202624.1024.1924.0924.1324.130.19%16,554
Feb 24, 202624.0724.1724.0624.0924.09-0.10%15,664
Feb 23, 202624.1624.1724.0624.1124.11-0.21%31,887
Feb 20, 202624.1924.2324.1124.1624.160.23%38,684
Feb 19, 202624.1224.2524.0924.1124.11-0.14%32,269
Feb 18, 202624.0824.3024.0624.1424.140.17%33,691
Feb 17, 202624.0624.1424.0124.1024.100.42%59,847
Feb 13, 202623.9924.1223.9724.0024.000.33%27,067
Feb 12, 202623.9924.0223.9023.9223.92-0.21%27,012
Feb 11, 202623.9324.0223.9223.9723.97-23,575
Feb 10, 202623.9524.0523.8823.9723.970.29%22,065
Feb 9, 202623.9123.9523.9023.9023.90-0.04%16,232
Feb 6, 202623.8823.9523.8123.9123.910.04%16,219
Feb 5, 202623.9523.9523.8623.9023.90-0.13%16,331
Feb 4, 202623.9023.9823.8523.9323.93-0.08%29,386
Feb 3, 202624.0024.0823.9023.9523.95-0.21%24,720
Feb 2, 202624.0124.0623.9524.0024.00-29,013
Jan 30, 202624.0824.0823.9224.0024.00-1.36%67,636
Jan 29, 202624.3224.4024.2524.3323.980.16%53,951
Jan 28, 202624.3024.3624.2624.2923.94-0.25%20,106
Jan 27, 202624.3524.4424.3024.3524.00-0.08%29,545
Jan 26, 202624.3424.4324.2824.3724.020.08%27,901
Jan 23, 202624.2624.4224.2524.3524.000.16%33,914
Jan 22, 202624.2024.4224.0624.3123.960.25%31,159
Jan 21, 202624.2024.3124.0524.2523.900.50%25,612
Jan 20, 202624.0424.2523.9224.1323.78-0.58%47,141
Jan 16, 202624.2724.3524.2224.2723.92-0.12%23,815
Jan 15, 202624.3024.4024.2024.3023.950.45%48,065
Jan 14, 202624.2524.2824.1024.1923.84-0.04%19,172
Jan 13, 202624.0824.2624.0624.2023.850.50%30,805
Jan 12, 202623.9324.1623.9324.0823.730.42%32,592
Jan 9, 202623.9624.1523.9423.9823.630.21%30,169
Jan 8, 202623.9224.0523.9123.9323.58-0.04%34,483
Jan 7, 202624.0124.0323.9023.9423.590.10%19,239
Jan 6, 202623.9924.1223.8323.9223.57-0.19%27,569
Jan 5, 202624.0124.1723.9523.9623.61-0.08%28,944
Jan 2, 202623.8224.0823.8023.9823.630.67%42,513
Dec 31, 202523.7723.8323.7023.8223.480.08%56,552
Dec 30, 202523.7823.8423.7323.8023.46-0.04%41,960
Dec 29, 202523.8723.9223.7723.8123.47-0.08%29,160
Dec 26, 202523.9323.9823.8123.8323.49-0.13%38,976
Dec 24, 202523.8623.9223.8623.8623.520.04%15,590
Dec 23, 202523.9123.9923.8523.8523.51-0.37%28,478
Dec 22, 202523.9323.9923.9023.9423.59-21,718
Dec 19, 202523.9024.0023.8523.9423.590.13%47,082
Dec 18, 202524.0224.1723.8223.9123.56-0.46%89,318
Dec 17, 202524.0224.1323.9124.0223.67-48,563
Dec 16, 202524.1124.1124.0024.0223.67-38,234
Dec 15, 202523.9924.1223.9924.0223.670.21%44,546
Dec 12, 202524.0824.1423.9323.9723.62-0.70%27,958
Dec 11, 202524.0924.3024.0924.1423.790.25%30,311
Dec 10, 202524.0724.2323.9624.0823.730.21%33,860
Dec 9, 202523.9324.1823.9124.0323.680.50%51,897
Dec 8, 202523.8723.9723.8723.9123.56-0.04%18,156
Dec 5, 202523.8823.9723.8423.9223.570.10%16,576
Dec 4, 202523.8623.9923.8623.9023.55-0.15%25,112
Dec 3, 202523.8123.9923.8123.9323.580.38%41,489
Dec 2, 202523.8923.9323.7323.8423.500.04%41,456
Dec 1, 202523.9123.9623.7423.8323.49-0.38%39,990
Nov 28, 202524.0124.1523.9223.9223.57-0.37%74,255
Nov 26, 202523.9024.1123.9024.0123.660.42%41,589
Nov 25, 202523.9124.0223.8823.9123.560.38%41,685
Nov 24, 202523.7023.9723.7023.8223.480.51%34,064
Nov 21, 202523.6923.8023.5223.7023.36-0.04%60,703
Nov 20, 202523.8823.8923.6523.7123.37-0.50%24,519
Nov 19, 202523.8723.8923.8023.8323.49-0.33%37,341
Nov 18, 202523.9623.9823.8523.9123.56-0.17%26,511
Nov 17, 202524.2724.2723.8723.9523.60-0.83%31,895
Nov 14, 202524.2724.3724.0924.1523.80-0.37%25,431
Nov 13, 202524.3524.3524.1524.2423.89-0.82%18,895
Nov 12, 202524.3424.5324.3224.4424.090.08%55,109
Nov 11, 202524.2624.4224.2024.4224.070.54%33,085
Nov 10, 202524.2324.3724.2024.2923.940.25%40,286
Nov 7, 202524.1724.2624.1124.2323.88-0.04%26,300
Nov 6, 202524.3024.3024.1724.2423.89-0.08%20,621
Nov 5, 202524.3724.3924.1424.2623.910.50%40,908
Nov 4, 202524.3424.4124.1324.1423.79-0.98%31,434
Nov 3, 202524.5224.5224.3324.3824.03-0.12%23,504
Oct 31, 202524.5424.6324.3724.4124.06-1.97%50,531
Oct 30, 202524.9624.9824.8824.9024.19-0.24%19,787
Oct 29, 202525.0025.0424.9224.9624.25-0.04%36,163
Oct 28, 202524.9525.0624.9324.9724.260.08%17,403
Oct 27, 202524.9525.0324.9324.9524.240.08%22,159
Oct 24, 202524.9825.0424.9024.9324.220.20%24,497
Oct 23, 202524.9224.9524.8624.8824.17-35,240
Oct 22, 202524.9524.9524.8424.8824.17-0.24%39,505
Oct 21, 202524.9125.0024.9124.9424.230.08%31,158
Oct 20, 202524.9724.9924.8924.9224.210.28%32,597
Oct 17, 202524.9424.9824.8424.8524.15-0.24%57,356
Oct 16, 202524.9625.0624.9124.9124.20-0.28%21,529
Oct 15, 202525.0425.0524.8724.9824.270.28%18,686
Oct 14, 202524.8825.0024.7824.9124.20-0.16%31,392
Oct 13, 202524.9725.0024.9224.9524.240.40%19,040