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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.19	24.16	24.16	24.23	24.11	38,700
February 19, 2026	24.12	24.11	24.11	24.25	24.09	32,300
February 18, 2026	24.08	24.14	24.14	24.3	24.06	33,700
February 17, 2026	24.06	24.1	24.1	24.14	24.01	59,847
February 13, 2026	23.99	24	24	24.12	23.97	27,100
February 12, 2026	23.99	23.92	23.92	24.02	23.9	27,012
February 11, 2026	23.93	23.97	23.97	24.02	23.92	23,600
February 10, 2026	23.95	23.97	23.97	24.05	23.88	22,100
February 09, 2026	23.91	23.9	23.9	23.95	23.9	16,232
February 06, 2026	23.88	23.91	23.91	23.95	23.81	16,219
February 05, 2026	23.95	23.9	23.9	23.95	23.86	16,331
February 04, 2026	23.9	23.93	23.93	23.98	23.85	29,400
February 03, 2026	24	23.95	23.95	24.08	23.9	24,720
February 02, 2026	24.01	24	24	24.06	23.95	29,013
January 30, 2026	24.08	24	24	24.08	23.92	67,636
January 29, 2026	24.32	24.33	23.98	24.4	24.25	54,000
January 28, 2026	24.3	24.29	23.94	24.36	24.26	20,106
January 27, 2026	24.35	24.35	24	24.44	24.3	29,545
January 26, 2026	24.34	24.37	24.02	24.43	24.28	27,901
January 23, 2026	24.26	24.35	24	24.42	24.25	33,914
January 22, 2026	24.2	24.31	23.96	24.42	24.06	31,200
January 21, 2026	24.2	24.25	23.9	24.31	24.05	25,612
January 20, 2026	24.04	24.13	23.78	24.25	23.92	47,141
January 16, 2026	24.27	24.27	24.27	24.35	24.22	23,815
January 15, 2026	24.3	24.3	24.3	24.4	24.2	48,100
January 14, 2026	24.25	24.19	24.19	24.28	24.1	19,200
January 13, 2026	24.08	24.2	24.2	24.26	24.06	30,805
January 12, 2026	23.93	24.08	24.08	24.16	23.93	32,600
January 09, 2026	23.96	23.98	23.98	24.15	23.94	30,200
January 08, 2026	23.92	23.93	23.93	24.05	23.91	34,500
January 07, 2026	24.01	23.94	23.94	24.03	23.9	19,239
January 06, 2026	23.99	23.92	23.92	24.12	23.83	27,600
January 05, 2026	24.01	23.96	23.96	24.17	23.95	28,944
January 02, 2026	23.82	23.98	23.98	24.08	23.8	42,513
December 31, 2025	23.77	23.82	23.82	23.83	23.7	56,600
December 30, 2025	23.78	23.8	23.8	23.84	23.73	42,000
December 29, 2025	23.87	23.81	23.81	23.92	23.77	29,200
December 26, 2025	23.93	23.83	23.83	23.98	23.81	39,000
December 24, 2025	23.86	23.86	23.86	23.92	23.86	15,600
December 23, 2025	23.91	23.85	23.85	23.99	23.85	28,500
December 22, 2025	23.93	23.94	23.94	23.99	23.9	21,718
December 19, 2025	23.9	23.94	23.94	24	23.85	47,100
December 18, 2025	24.02	23.91	23.91	24.17	23.82	89,318
December 17, 2025	24.02	24.02	24.02	24.13	23.91	48,600
December 16, 2025	24.11	24.02	24.02	24.11	24	38,234
December 15, 2025	23.99	24.02	24.02	24.12	23.99	44,546
December 12, 2025	24.08	23.97	23.97	24.14	23.93	28,000
December 11, 2025	24.09	24.14	24.14	24.3	24.09	30,311
December 10, 2025	24.07	24.08	24.08	24.23	23.96	33,900
December 09, 2025	23.93	24.08	24.08	24.18	23.91	46,469
December 08, 2025	23.87	23.91	23.91	23.97	23.87	18,200
December 05, 2025	23.88	23.92	23.92	23.97	23.84	16,600
December 04, 2025	23.86	23.9	23.9	23.99	23.86	25,020
December 03, 2025	23.81	23.93	23.93	23.99	23.81	41,500
December 02, 2025	23.89	23.84	23.84	23.92	23.73	40,997
December 01, 2025	23.91	23.83	23.83	23.96	23.74	40,000
November 28, 2025	24.01	23.92	23.92	24.15	23.92	74,300
November 26, 2025	23.9	24.01	24.01	24.11	23.9	41,600
November 25, 2025	23.91	23.91	23.91	24.02	23.88	41,700
November 24, 2025	23.7	23.82	23.82	23.97	23.7	34,100

Prudential Financial, Inc. 5.62 (PRS) NYSE