Prudential Financial, Inc. 5.62 - PRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.17	24.23	24.23	24.26	24.11	26,300
November 06, 2025	24.3	24.24	24.24	24.3	24.17	20,621
November 05, 2025	24.37	24.26	24.26	24.39	24.14	40,908
November 04, 2025	24.34	24.14	24.14	24.41	24.13	31,434
November 03, 2025	24.52	24.38	24.38	24.52	24.33	23,504
October 31, 2025	24.54	24.41	24.41	24.63	24.37	50,531
October 30, 2025	24.96	24.9	24.55	24.98	24.88	19,800
October 29, 2025	25	24.96	24.61	25.04	24.92	36,200
October 28, 2025	24.95	24.97	24.62	25.06	24.93	17,403
October 27, 2025	24.95	24.95	24.6	25.03	24.93	22,200
October 24, 2025	24.98	24.93	24.58	25.04	24.9	24,500
October 23, 2025	24.92	24.88	24.53	24.95	24.86	35,240
October 22, 2025	24.95	24.88	24.53	24.95	24.84	39,505
October 21, 2025	24.91	24.94	24.59	25	24.91	31,200
October 20, 2025	24.97	24.92	24.57	24.99	24.89	32,600
October 17, 2025	24.94	24.85	24.85	24.98	24.84	57,400
October 16, 2025	24.96	24.91	24.91	25.06	24.91	21,529
October 15, 2025	25.04	24.98	24.98	25.05	24.87	18,700
October 14, 2025	24.88	24.91	24.91	25	24.78	31,400
October 13, 2025	24.97	24.95	24.95	25	24.92	19,040
October 10, 2025	25.05	24.85	24.85	25.07	24.82	36,900
October 09, 2025	25.06	24.99	24.99	25.06	24.9	42,100
October 08, 2025	25.05	25.06	25.06	25.1	25.02	22,000
October 07, 2025	25.03	25.1	25.1	25.1	24.94	36,324
October 06, 2025	24.96	25.06	25.06	25.09	24.92	23,500
October 03, 2025	25.09	25.05	25.05	25.09	24.96	52,615
October 02, 2025	25.14	25	25	25.14	24.87	23,844
October 01, 2025	24.94	25.08	25.08	25.12	24.87	27,831
September 30, 2025	24.96	24.87	24.87	25.01	24.81	84,729
September 29, 2025	24.91	24.93	24.93	25.15	24.85	42,700
September 26, 2025	24.82	24.91	24.91	24.94	24.82	24,500
September 25, 2025	24.98	24.82	24.82	24.98	24.81	44,800
September 24, 2025	24.98	24.98	24.98	25.05	24.95	40,600
September 23, 2025	24.96	25	25	25.03	24.96	16,900
September 22, 2025	25.06	24.96	24.96	25.06	24.92	18,000
September 19, 2025	24.95	24.94	24.94	24.99	24.86	35,496
September 18, 2025	24.98	24.96	24.96	25.02	24.88	31,900
September 17, 2025	25.12	25.01	25.01	25.15	24.98	21,119
September 16, 2025	25.15	25.12	25.12	25.19	25.07	38,700
September 15, 2025	25.06	25.15	25.15	25.19	25.06	25,346
September 12, 2025	25.05	25.06	25.06	25.09	24.95	11,746
September 11, 2025	24.97	25.03	25.03	25.08	24.97	39,100
September 10, 2025	25.08	25	25	25.08	24.98	30,827
September 09, 2025	24.92	24.95	24.95	25	24.81	33,710
September 08, 2025	25	24.95	24.95	25.11	24.95	47,200
September 05, 2025	24.75	24.96	24.96	24.99	24.75	41,842
September 04, 2025	24.62	24.73	24.73	24.74	24.62	19,400
September 03, 2025	24.56	24.6	24.6	24.63	24.56	26,712
September 02, 2025	24.55	24.55	24.55	24.65	24.5	62,217
August 29, 2025	24.67	24.62	24.62	24.68	24.54	105,300
August 28, 2025	24.58	24.68	24.68	24.68	24.58	24,300
August 27, 2025	24.54	24.64	24.64	24.65	24.54	24,300
August 26, 2025	24.63	24.59	24.59	24.69	24.54	28,143
August 25, 2025	24.62	24.65	24.65	24.71	24.62	27,705
August 22, 2025	24.58	24.61	24.61	24.69	24.53	52,730
August 21, 2025	24.44	24.47	24.47	24.55	24.44	31,400
August 20, 2025	24.46	24.55	24.55	24.55	24.4	15,405
August 19, 2025	24.44	24.53	24.53	24.59	24.4	31,900
August 18, 2025	24.44	24.38	24.38	24.45	24.3	80,360
August 15, 2025	24.5	24.38	24.38	24.5	24.35	31,820

Prudential Financial, Inc. 5.62 (PRS) NYSE