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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24.47	24.44	24.44	24.47	24.32	39,013
August 13, 2025	24.29	24.45	24.45	24.47	24.29	18,500
August 12, 2025	24.13	24.29	24.29	24.35	24.13	19,300
August 11, 2025	24.11	24.18	24.18	24.2	24.09	21,500
August 08, 2025	24.11	24.18	24.18	24.18	24.03	16,223
August 07, 2025	24.21	24.09	24.09	24.21	24.05	24,200
August 06, 2025	24.11	24.17	24.17	24.21	24.05	27,100
August 05, 2025	24.21	24.22	24.22	24.38	24.2	19,316
August 04, 2025	24.12	24.21	24.21	24.23	24.05	19,003
August 01, 2025	24.1	24.17	24.17	24.48	24.08	15,244
July 31, 2025	24.18	24.45	24.1	24.5	24.17	45,700
July 30, 2025	24.2	24.17	23.82	24.26	24.16	19,900
July 29, 2025	24.08	24.28	23.94	24.32	24.08	22,600
July 28, 2025	24.08	24.08	23.73	24.14	24.06	19,234
July 25, 2025	24.06	24.12	24.12	24.18	24.06	36,300
July 24, 2025	24	24.06	24.06	24.07	24	26,414
July 23, 2025	24.12	24.07	24.07	24.12	24	21,043
July 22, 2025	24.06	24.07	24.07	24.1	24.06	17,936
July 21, 2025	24.2	24.06	24.06	24.27	24.06	40,100
July 18, 2025	24.18	24.12	24.12	24.18	24.07	24,440
July 17, 2025	23.93	24.13	24.13	24.13	23.93	28,835
July 16, 2025	24	23.95	23.95	24.17	23.9	28,400
July 15, 2025	24.21	23.98	23.98	24.21	23.97	39,147
July 14, 2025	24.25	24.19	24.19	24.26	24.14	35,400
July 11, 2025	24.33	24.27	24.27	24.34	24.19	44,100
July 10, 2025	24.08	24.34	24.34	24.35	24.08	21,200
July 09, 2025	24.06	24.13	24.13	24.18	24.05	30,225
July 08, 2025	23.9	24.02	24.02	24.05	23.9	17,646
July 07, 2025	23.92	23.94	23.94	24.04	23.87	35,020
July 03, 2025	23.99	24.03	24.03	24.07	23.93	16,906

Prudential Financial, Inc. 5.62 (PRS) NYSE