Prudential Financial Inc (PRS) Historical Stock Data
24.79 ↑0.06 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down -0.01% a day on average. There have been 16 days where Prudential Financial Inc closed green and 14 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.73 | 24.85 | 24.43K |
| 2024-11-21 | 24.55 | 24.73 | ↑$0.18 (0.73%) | 24.55 | 24.75 | 40.41K |
| 2024-11-20 | 24.43 | 24.49 | ↑$0.06 (0.25%) | 24.43 | 24.51 | 31.60K |
| 2024-11-19 | 24.61 | 24.48 | ↓$0.13 (-0.53%) | 24.40 | 24.63 | 25.83K |
| 2024-11-18 | 24.56 | 24.60 | ↑$0.04 (0.16%) | 24.56 | 24.68 | 41.12K |
| 2024-11-15 | 24.49 | 24.56 | ↑$0.07 (0.29%) | 24.35 | 24.56 | 27.77K |
| 2024-11-14 | 24.59 | 24.42 | ↓$0.17 (-0.69%) | 24.35 | 24.60 | 47.49K |
| 2024-11-13 | 24.65 | 24.57 | ↓$0.08 (-0.32%) | 24.43 | 24.66 | 36.08K |
| 2024-11-12 | 24.62 | 24.61 | ↓$0.01 (-0.04%) | 24.61 | 24.80 | 43.89K |
| 2024-11-11 | 24.84 | 24.70 | ↓$0.14 (-0.56%) | 24.70 | 24.97 | 72.65K |
| 2024-11-08 | 24.88 | 24.91 | ↑$0.03 (0.12%) | 24.80 | 24.96 | 28.86K |
| 2024-11-07 | 24.69 | 24.81 | ↑$0.12 (0.48%) | 24.65 | 24.88 | 113.53K |
| 2024-11-06 | 24.72 | 24.69 | ↓$0.03 (-0.12%) | 24.60 | 24.75 | 39.68K |
| 2024-11-05 | 24.60 | 24.81 | ↑$0.20 (0.83%) | 24.60 | 24.82 | 53.53K |
| 2024-11-04 | 24.68 | 24.64 | ↓$0.04 (-0.16%) | 24.57 | 24.86 | 38.73K |
| 2024-11-01 | 24.74 | 24.57 | ↓$0.17 (-0.69%) | 24.56 | 24.80 | 16.49K |
| 2024-10-31 | 25.10 | 25.08 | ↓$0.02 (-0.08%) | 24.86 | 25.10 | 30.44K |
| 2024-10-30 | 25.01 | 25.04 | ↑$0.03 (0.12%) | 24.96 | 25.17 | 20.48K |
| 2024-10-29 | 24.92 | 24.96 | ↑$0.04 (0.16%) | 24.63 | 24.98 | 24.64K |
| 2024-10-28 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.78 | 25.11 | 30.13K |
| 2024-10-25 | 25.18 | 24.97 | ↓$0.21 (-0.83%) | 24.93 | 25.18 | 22.28K |
| 2024-10-24 | 25.04 | 25.12 | ↑$0.08 (0.32%) | 25.02 | 25.15 | 13.75K |
| 2024-10-23 | 25.14 | 25.05 | ↓$0.09 (-0.36%) | 24.95 | 25.14 | 18.23K |
| 2024-10-22 | 25.21 | 25.28 | ↑$0.07 (0.28%) | 25.02 | 25.28 | 12.54K |
| 2024-10-21 | 25.28 | 25.10 | ↓$0.18 (-0.71%) | 25.06 | 25.30 | 16.35K |
| 2024-10-18 | 25.29 | 25.33 | ↑$0.04 (0.14%) | 25.28 | 25.38 | 5.51K |
| 2024-10-17 | 25.34 | 25.33 | ↓$0.02 (-0.06%) | 25.25 | 25.40 | 22.94K |
| 2024-10-16 | 25.31 | 25.42 | ↑$0.11 (0.43%) | 25.31 | 25.42 | 6.84K |
| 2024-10-15 | 25.26 | 25.38 | ↑$0.12 (0.48%) | 25.22 | 25.40 | 18.88K |
| 2024-10-14 | 25.27 | 25.31 | ↑$0.04 (0.16%) | 25.21 | 25.39 | 17.17K |
Create an account or log in to view more rows.
$PRS go green today and we gap up tomrrow
$PRS Buying again tomorrow.
$PRS Awaiting buy signal..
$PRS the greatest stock of all time
will not bow to the shorts
oh yeah
$PRS if your selling dont regret it later
$PRS see you on the moon
$PRS the time is near
$PRS shorting it
$PRS -
Buy
buy
buy!
$PRS Sleep well my bulls
sleep well