Prudential Financial Inc (PRS) Historical Stock Data
23.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down -0.14% a day on average. There have been 12 days where Prudential Financial Inc closed green and 18 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 24.23 | 24.29 | ↑$0.06 (0.25%) | 24.20 | 24.35 | 39.84K |
| 2025-11-07 | 24.17 | 24.23 | ↑$0.06 (0.25%) | 24.11 | 24.25 | 26.06K |
| 2025-11-06 | 24.30 | 24.24 | ↓$0.06 (-0.25%) | 24.17 | 24.30 | 20.62K |
| 2025-11-05 | 24.37 | 24.26 | ↓$0.11 (-0.45%) | 24.14 | 24.39 | 40.49K |
| 2025-11-04 | 24.34 | 24.14 | ↓$0.20 (-0.82%) | 24.13 | 24.41 | 30.73K |
| 2025-11-03 | 24.52 | 24.38 | ↓$0.14 (-0.57%) | 24.33 | 24.52 | 23.50K |
| 2025-10-31 | 24.54 | 24.41 | ↓$0.13 (-0.53%) | 24.37 | 24.63 | 50.53K |
| 2025-10-30 | 24.96 | 24.90 | ↓$0.06 (-0.24%) | 24.88 | 24.98 | 19.53K |
| 2025-10-29 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.92 | 25.04 | 36.16K |
| 2025-10-28 | 24.95 | 24.97 | ↑$0.02 (0.08%) | 24.93 | 25.06 | 17.40K |
| 2025-10-27 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.93 | 25.03 | 22.16K |
| 2025-10-24 | 24.98 | 24.93 | ↓$0.05 (-0.20%) | 24.90 | 25.03 | 24.50K |
| 2025-10-23 | 24.92 | 24.88 | ↓$0.04 (-0.16%) | 24.86 | 24.95 | 35.24K |
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