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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.69	23.7	23.7	23.8	23.52	60,703
November 20, 2025	23.88	23.71	23.71	23.89	23.65	24,519
November 19, 2025	23.87	23.83	23.83	23.89	23.8	37,194
November 18, 2025	23.96	23.91	23.91	23.96	23.86	26,307
November 17, 2025	24.27	23.95	23.95	24.27	23.87	31,900
November 14, 2025	24.27	24.15	24.15	24.37	24.09	25,431
November 13, 2025	24.35	24.24	24.24	24.35	24.15	18,900
November 12, 2025	24.34	24.44	24.44	24.53	24.32	55,109
November 11, 2025	24.26	24.42	24.42	24.42	24.2	33,100
November 10, 2025	24.23	24.29	24.29	24.37	24.2	40,300
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

Prudential Financial, Inc. 5.62 (PRS) NYSE