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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.73	24	24	24	23.7	31,100
July 01, 2025	23.54	23.73	23.73	23.81	23.54	19,421
June 30, 2025	23.64	23.51	23.51	23.65	23.51	109,212
June 27, 2025	23.65	23.57	23.57	23.82	23.56	57,200
June 26, 2025	23.6	23.71	23.71	23.84	23.52	40,437
June 25, 2025	23.6	23.51	23.51	23.69	23.5	14,921
June 24, 2025	23.5	23.59	23.59	23.66	23.42	27,500
June 23, 2025	23.45	23.43	23.43	23.52	23.39	25,012
June 20, 2025	23.43	23.43	23.43	23.5	23.38	20,983
June 18, 2025	23.35	23.33	23.33	23.47	23.32	17,641
June 17, 2025	23.48	23.31	23.31	23.51	23.3	21,140
June 16, 2025	23.53	23.41	23.41	23.61	23.39	43,415
June 13, 2025	23.67	23.5	23.5	23.74	23.47	27,100
June 12, 2025	23.63	23.7	23.7	23.74	23.63	28,933
June 11, 2025	23.69	23.66	23.66	23.74	23.62	48,700
June 10, 2025	23.62	23.64	23.64	23.65	23.54	21,000
June 09, 2025	23.47	23.57	23.57	23.64	23.47	53,709
June 06, 2025	23.53	23.46	23.46	23.54	23.43	99,400
June 05, 2025	23.3	23.53	23.53	23.59	23.23	90,719
June 04, 2025	23.06	23.29	23.29	23.36	23.06	34,747
June 03, 2025	23.1	23.06	23.06	23.17	23.05	30,400
June 02, 2025	23.08	23.01	23.01	23.08	22.92	24,500
May 30, 2025	22.96	23.09	23.09	23.1	22.8	137,711
May 29, 2025	22.98	22.86	22.86	22.98	22.84	21,215
May 28, 2025	22.97	22.89	22.89	22.99	22.85	40,701
May 27, 2025	22.81	22.97	22.97	23	22.8	28,713
May 23, 2025	22.74	22.7	22.7	22.74	22.63	21,996
May 22, 2025	22.65	22.74	22.74	22.76	22.61	37,700

Prudential Financial, Inc. 5.62 (PRS) NYSE