Prudential Financial Inc (PRS) Historical Stock Data
23.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down -0.06% a day on average. There have been 17 days where Prudential Financial Inc closed green and 13 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 23.91 | 23.85 | ↓$0.06 (-0.25%) | 23.85 | 23.99 | 28.40K |
| 2025-12-22 | 23.93 | 23.94 | ↑$0.01 (0.04%) | 23.91 | 23.99 | 21.28K |
| 2025-12-19 | 23.90 | 23.94 | ↑$0.04 (0.17%) | 23.85 | 24.00 | 46.13K |
| 2025-12-18 | 24.02 | 23.91 | ↓$0.11 (-0.46%) | 23.82 | 24.17 | 87.15K |
| 2025-12-17 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 23.91 | 24.13 | 48.13K |
| 2025-12-16 | 24.11 | 24.02 | ↓$0.09 (-0.37%) | 24.00 | 24.11 | 38.23K |
| 2025-12-15 | 23.99 | 24.02 | ↑$0.03 (0.13%) | 23.99 | 24.12 | 44.55K |
| 2025-12-12 | 24.08 | 23.97 | ↓$0.11 (-0.46%) | 23.95 | 24.11 | 27.41K |
| 2025-12-11 | 24.09 | 24.14 | ↑$0.05 (0.21%) | 24.09 | 24.30 | 30.31K |
| 2025-12-10 | 24.07 | 24.08 | ↑$0.01 (0.04%) | 23.96 | 24.23 | 32.74K |
| 2025-12-09 | 23.93 | 24.03 | ↑$0.10 (0.42%) | 23.91 | 24.17 | 46.79K |
| 2025-12-08 | 23.87 | 23.91 | ↑$0.04 (0.17%) | 23.87 | 23.97 | 18.15K |
| 2025-12-05 | 23.88 | 23.92 | ↑$0.04 (0.17%) | 23.84 | 23.95 | 16.56K |
| 2025-12-04 | 23.86 | 23.90 | ↑$0.04 (0.15%) | 23.86 | 23.99 | 25.11K |
| 2025-12-03 | 23.81 | 23.93 | ↑$0.12 (0.50%) | 23.81 | 23.99 | 40.71K |
| 2025-12-02 | 23.89 | 23.84 | ↓$0.05 (-0.21%) | 23.73 | 23.92 | 41K |
| 2025-12-01 | 23.91 | 23.83 | ↓$0.08 (-0.33%) | 23.75 | 23.96 | 38.40K |
| 2025-11-28 | 24.01 | 23.92 | ↓$0.09 (-0.37%) | 23.92 | 24.15 | 53.64K |
| 2025-11-26 | 23.90 | 24.01 | ↑$0.11 (0.46%) | 23.90 | 24.11 | 41.59K |
| 2025-11-25 | 23.91 | 23.91 | ↑$0.00 (0.00%) | 23.88 | 24.02 | 41.50K |
| 2025-11-24 | 23.70 | 23.82 | ↑$0.12 (0.51%) | 23.70 | 23.97 | 34.06K |
| 2025-11-21 | 23.69 | 23.70 | ↑$0.01 (0.04%) | 23.52 | 23.80 | 60.44K |
| 2025-11-20 | 23.88 | 23.71 | ↓$0.17 (-0.71%) | 23.65 | 23.89 | 24.10K |
| 2025-11-19 | 23.87 | 23.83 | ↓$0.04 (-0.17%) | 23.80 | 23.89 | 36.99K |
| 2025-11-18 | 23.96 | 23.91 | ↓$0.05 (-0.21%) | 23.86 | 23.96 | 26.31K |
| 2025-11-17 | 24.27 | 23.95 | ↓$0.32 (-1.32%) | 23.87 | 24.27 | 31.79K |
| 2025-11-14 | 24.27 | 24.15 | ↓$0.12 (-0.49%) | 24.10 | 24.37 | 25.29K |
| 2025-11-13 | 24.35 | 24.24 | ↓$0.11 (-0.45%) | 24.15 | 24.35 | 18.90K |
| 2025-11-12 | 24.34 | 24.44 | ↑$0.10 (0.41%) | 24.32 | 24.53 | 54.56K |
| 2025-11-11 | 24.26 | 24.42 | ↑$0.16 (0.66%) | 24.20 | 24.42 | 32.85K |
Create an account or log in to view more rows.
$PRS love cooking these little bears on here
$PRS i am trading for a better future!
$PRS it's going down??
$PRS News Plz.....
$PRS Buy now
$PRS unstoppable up wow
$PRS bear trap
$PRS the bulls in here
$PRS in it to win it
$PRS HOLDING STRONG FOR ALL OF YOU