Prudential Financial, Inc. 5.95 - PRH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.83	24.9	24.9	24.95	24.83	16,900
February 19, 2026	24.78	24.88	24.88	24.98	24.78	46,936
February 18, 2026	24.87	24.78	24.78	24.94	24.78	27,800
February 17, 2026	24.84	24.93	24.93	24.96	24.73	33,131
February 13, 2026	24.76	24.87	24.87	24.87	24.73	18,400
February 12, 2026	25.13	25.06	24.69	25.2	25.06	12,100
February 11, 2026	25.13	25.2	24.83	25.2	25.08	8,400
February 10, 2026	25.17	25.17	24.8	25.17	25.02	9,538
February 09, 2026	25.03	25.13	24.76	25.15	24.96	25,217
February 06, 2026	25.06	24.98	24.98	25.07	24.98	28,502
February 05, 2026	25.06	24.93	24.93	25.06	24.93	19,507
February 04, 2026	25.08	25.02	25.02	25.08	25	18,940
February 03, 2026	25.05	25.08	25.08	25.15	25	16,800
February 02, 2026	25.17	25.05	25.05	25.19	25.03	12,300
January 30, 2026	25.14	25.11	25.11	25.24	25.05	20,597
January 29, 2026	25.23	25.16	25.16	25.24	25.11	18,325
January 28, 2026	25.3	25.24	25.24	25.3	25.19	7,239
January 27, 2026	25.23	25.27	25.27	25.27	25.15	13,616
January 26, 2026	25.22	25.25	25.25	25.25	25.11	39,007
January 23, 2026	25.15	25.1	25.1	25.15	25.05	25,800
January 22, 2026	24.93	25.15	25.15	25.15	24.93	23,521
January 21, 2026	24.92	24.96	24.96	25.01	24.89	14,708
January 20, 2026	24.97	24.92	24.92	25.07	24.79	30,500
January 16, 2026	25.03	25.02	25.02	25.19	25	18,902
January 15, 2026	25.12	25.1	25.1	25.19	25.04	17,012
January 14, 2026	25.06	25.1	25.1	25.18	25.01	14,100
January 13, 2026	25.06	25.12	25.12	25.18	25	16,053
January 12, 2026	24.92	25.02	25.02	25.03	24.92	17,100
January 09, 2026	24.89	24.93	24.93	25.04	24.89	19,500
January 08, 2026	25.1	24.92	24.92	25.1	24.92	28,500
January 07, 2026	25.02	25.01	25.01	25.09	24.85	16,426
January 06, 2026	24.98	24.92	24.92	25	24.92	9,261
January 05, 2026	24.94	24.94	24.94	25.03	24.87	21,000
January 02, 2026	24.72	24.98	24.98	25	24.72	22,100
December 31, 2025	24.74	24.7	24.7	24.84	24.7	29,241
December 30, 2025	24.72	24.82	24.82	24.85	24.71	20,012
December 29, 2025	24.85	24.81	24.81	24.87	24.71	12,635
December 26, 2025	24.8	24.84	24.84	24.87	24.79	16,707
December 24, 2025	24.76	24.81	24.81	24.84	24.76	15,005
December 23, 2025	24.85	24.82	24.82	24.85	24.76	13,600
December 22, 2025	24.79	24.85	24.85	24.94	24.79	14,900
December 19, 2025	24.73	24.84	24.84	24.89	24.66	15,600
December 18, 2025	24.78	24.85	24.85	24.86	24.74	20,500
December 17, 2025	24.72	24.73	24.73	24.78	24.64	30,428
December 16, 2025	24.7	24.72	24.72	24.72	24.65	25,128
December 15, 2025	24.66	24.71	24.71	24.73	24.63	29,300
December 12, 2025	24.72	24.6	24.6	24.8	24.6	17,328
December 11, 2025	24.65	24.76	24.76	24.9	24.65	19,237
December 10, 2025	24.66	24.65	24.65	24.7	24.58	28,404
December 09, 2025	24.7	24.65	24.65	24.91	24.65	70,917
December 08, 2025	24.7	24.7	24.7	24.83	24.7	22,100
December 05, 2025	24.79	24.75	24.75	24.85	24.66	19,148
December 04, 2025	24.78	24.8	24.8	24.87	24.78	18,569
December 03, 2025	24.68	24.78	24.78	24.84	24.68	22,100
December 02, 2025	24.66	24.78	24.78	24.8	24.65	49,121
December 01, 2025	24.68	24.75	24.75	24.82	24.65	23,300
November 28, 2025	24.77	24.75	24.75	24.84	24.75	18,600
November 26, 2025	24.77	24.85	24.85	24.88	24.65	41,906
November 25, 2025	24.62	24.74	24.74	24.77	24.59	31,045
November 24, 2025	24.47	24.55	24.55	24.66	24.47	31,700

Prudential Financial, Inc. 5.95 (PRH) NYSE