Prudential Financial Inc (PRS) Historical Stock Data
25.07 ↑0.13 (0.52%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, PRS is down -0.04% a day on average. There have been 15 days where Prudential Financial Inc closed green and 15 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 24.99 | 25.07 | ↑$0.08 (0.32%) | 24.75 | 25.09 | 52.84K |
| 2022-05-19 | 24.80 | 24.94 | ↑$0.14 (0.56%) | 24.61 | 24.94 | 36.60K |
| 2022-05-18 | 24.83 | 24.88 | ↑$0.05 (0.20%) | 24.63 | 24.88 | 43.77K |
| 2022-05-17 | 25.13 | 24.84 | ↓$0.29 (-1.15%) | 24.84 | 25.24 | 65.49K |
| 2022-05-16 | 24.96 | 25.08 | ↑$0.12 (0.48%) | 24.74 | 25.15 | 43.54K |
| 2022-05-13 | 24.59 | 24.89 | ↑$0.30 (1.22%) | 24.59 | 25.08 | 103.27K |
| 2022-05-12 | 24.43 | 24.54 | ↑$0.11 (0.45%) | 24.35 | 24.73 | 32.22K |
| 2022-05-11 | 24.15 | 24.40 | ↑$0.25 (1.04%) | 24.15 | 24.67 | 33.73K |
| 2022-05-10 | 24.13 | 24.36 | ↑$0.23 (0.95%) | 24.13 | 24.49 | 41.75K |
| 2022-05-09 | 24.33 | 24.07 | ↓$0.26 (-1.07%) | 24.01 | 24.70 | 40.08K |
| 2022-05-06 | 24.83 | 24.49 | ↓$0.34 (-1.37%) | 24.32 | 24.83 | 100.59K |
| 2022-05-05 | 24.40 | 24.87 | ↑$0.47 (1.93%) | 24.39 | 24.92 | 167.03K |
| 2022-05-04 | 24.12 | 24.55 | ↑$0.43 (1.78%) | 24.07 | 24.61 | 78.91K |
| 2022-05-03 | 24.16 | 24.02 | ↓$0.14 (-0.58%) | 23.96 | 24.33 | 58.68K |
| 2022-05-02 | 24.80 | 24.16 | ↓$0.64 (-2.59%) | 24.10 | 24.80 | 75.70K |
| 2022-04-29 | 24.93 | 24.75 | ↓$0.18 (-0.72%) | 24.75 | 25.09 | 104.85K |
| 2022-04-28 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.85 | 25.06 | 67.35K |
| 2022-04-27 | 25.38 | 25.10 | ↓$0.28 (-1.10%) | 25.09 | 25.46 | 49.59K |
| 2022-04-26 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.26 | 25.44 | 18.74K |
| 2022-04-25 | 25.30 | 25.33 | ↑$0.03 (0.12%) | 25.19 | 25.35 | 44.88K |
| 2022-04-22 | 25.30 | 25.31 | ↑$0.01 (0.05%) | 25.18 | 25.31 | 58.06K |
| 2022-04-21 | 25.35 | 25.20 | ↓$0.15 (-0.59%) | 25.19 | 25.37 | 41.62K |
| 2022-04-20 | 25.25 | 25.37 | ↑$0.12 (0.46%) | 25.25 | 25.40 | 14.35K |
| 2022-04-19 | 25.35 | 25.22 | ↓$0.13 (-0.51%) | 25.20 | 25.44 | 82.17K |
| 2022-04-18 | 25.33 | 25.37 | ↑$0.04 (0.16%) | 25.25 | 25.43 | 37.78K |
| 2022-04-14 | 25.46 | 25.37 | ↓$0.09 (-0.37%) | 25.35 | 25.50 | 17.88K |
| 2022-04-13 | 25.43 | 25.50 | ↑$0.07 (0.28%) | 25.43 | 25.62 | 16.27K |
| 2022-04-12 | 25.50 | 25.43 | ↓$0.07 (-0.27%) | 25.42 | 25.60 | 20.96K |
| 2022-04-11 | 25.51 | 25.42 | ↓$0.09 (-0.35%) | 25.40 | 25.51 | 33.53K |
| 2022-04-08 | 25.62 | 25.51 | ↓$0.11 (-0.43%) | 25.51 | 25.67 | 19.39K |
Create an account or log in to view more rows.
$PRS keep it going
$PRS pumped for what this week will bring
$PRS Bullish AF ??
$PRS take what we can get
$PRS hint hint this is when you buy a few
$PRS Bull flag forming?
$PRS let’s go!! Squeeze time
$PRS Hedgies
we aren't going anywhere!
$PRS Now I'm worried....
$PRS Good night bears!