Prudential Financial Inc (PRS) Historical Stock Data
25.19 ↑0.03 (0.12%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, PRS is up 0.08% a day on average. There have been 18 days where Prudential Financial Inc closed green and 12 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 25.11 | 25.19 | ↑$0.08 (0.32%) | 25.06 | 25.24 | 20.17K |
| 2023-06-07 | 25.17 | 25.16 | ↓$0.01 (-0.04%) | 25.11 | 25.21 | 15.85K |
| 2023-06-06 | 25.16 | 25.21 | ↑$0.05 (0.20%) | 25.09 | 25.25 | 32.08K |
| 2023-06-05 | 25.03 | 25.09 | ↑$0.06 (0.24%) | 24.87 | 25.17 | 32.39K |
| 2023-06-02 | 24.81 | 25.05 | ↑$0.24 (0.97%) | 24.81 | 25.20 | 36.76K |
| 2023-06-01 | 24.80 | 24.81 | ↑$0.01 (0.04%) | 24.71 | 24.96 | 21.27K |
| 2023-05-31 | 24.46 | 24.80 | ↑$0.34 (1.39%) | 24.36 | 24.87 | 76.02K |
| 2023-05-30 | 24.32 | 24.51 | ↑$0.19 (0.78%) | 24.32 | 24.63 | 19.16K |
| 2023-05-26 | 24.27 | 24.42 | ↑$0.15 (0.60%) | 24.25 | 24.42 | 13.35K |
| 2023-05-25 | 24.27 | 24.25 | ↓$0.02 (-0.08%) | 24.25 | 24.45 | 11.79K |
| 2023-05-24 | 24.27 | 24.24 | ↓$0.03 (-0.12%) | 24.23 | 24.55 | 25.42K |
| 2023-05-23 | 24.34 | 24.38 | ↑$0.04 (0.16%) | 24.28 | 24.63 | 18.94K |
| 2023-05-22 | 24.53 | 24.40 | ↓$0.13 (-0.51%) | 24.39 | 24.59 | 15.41K |
| 2023-05-19 | 24.56 | 24.50 | ↓$0.06 (-0.24%) | 24.35 | 24.59 | 22.19K |
| 2023-05-18 | 24.15 | 24.56 | ↑$0.41 (1.70%) | 24.11 | 24.61 | 52.33K |
| 2023-05-17 | 24.04 | 24.36 | ↑$0.32 (1.33%) | 23.97 | 24.40 | 13.20K |
| 2023-05-16 | 24.45 | 23.94 | ↓$0.51 (-2.09%) | 23.90 | 24.48 | 40.04K |
| 2023-05-15 | 24.51 | 24.56 | ↑$0.05 (0.20%) | 24.38 | 24.68 | 27.05K |
| 2023-05-12 | 24.34 | 24.48 | ↑$0.14 (0.58%) | 24.25 | 24.53 | 15.62K |
| 2023-05-11 | 24.50 | 24.35 | ↓$0.15 (-0.61%) | 24.26 | 24.50 | 11.55K |
| 2023-05-10 | 24.41 | 24.50 | ↑$0.09 (0.37%) | 24.33 | 24.61 | 21.79K |
| 2023-05-09 | 24.42 | 24.36 | ↓$0.06 (-0.25%) | 24.32 | 24.55 | 21.73K |
| 2023-05-08 | 24.39 | 24.40 | ↑$0.01 (0.04%) | 24.37 | 24.53 | 12.85K |
| 2023-05-05 | 24.19 | 24.31 | ↑$0.12 (0.50%) | 24.16 | 24.51 | 55.92K |
| 2023-05-04 | 24.40 | 24.05 | ↓$0.34 (-1.41%) | 23.91 | 24.47 | 47.99K |
| 2023-05-03 | 24.70 | 24.22 | ↓$0.48 (-1.94%) | 24.22 | 24.81 | 15.78K |
| 2023-05-02 | 24.60 | 24.69 | ↑$0.09 (0.37%) | 24.45 | 24.76 | 17.48K |
| 2023-05-01 | 24.74 | 24.71 | ↓$0.03 (-0.12%) | 24.61 | 25.05 | 36.46K |
| 2023-04-28 | 24.69 | 24.74 | ↑$0.05 (0.20%) | 24.67 | 24.87 | 80.74K |
| 2023-04-27 | 25.07 | 25.05 | ↓$0.02 (-0.08%) | 24.95 | 25.19 | 59.04K |
Create an account or log in to view more rows.
$PRS Awaiting buy signal..
$PRS this is going to skyrocket tmr!!!
$PRS HODL!!!
$PRS I love you!
$PRS come back next earning
$PRS go time
$PRS Take it Bears !
$PRS volume is almost nonexistent
$PRS Slapping that ask today
$PRS puts r going to print tomorrow