Prudential Financial Inc (PRS) Historical Stock Data
23.09 ↑0.23 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down -0.04% a day on average. There have been 14 days where Prudential Financial Inc closed green and 16 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 22.96 | 23.09 | ↑$0.13 (0.57%) | 22.80 | 23.09 | 137.71K |
| 2025-05-29 | 22.98 | 22.86 | ↓$0.12 (-0.52%) | 22.85 | 22.98 | 21.22K |
| 2025-05-28 | 22.97 | 22.89 | ↓$0.08 (-0.37%) | 22.85 | 22.98 | 40.70K |
| 2025-05-27 | 22.81 | 22.97 | ↑$0.16 (0.70%) | 22.80 | 23.00 | 28.71K |
| 2025-05-23 | 22.74 | 22.70 | ↓$0.04 (-0.18%) | 22.63 | 22.74 | 22K |
| 2025-05-22 | 22.65 | 22.74 | ↑$0.09 (0.40%) | 22.61 | 22.76 | 37.68K |
| 2025-05-21 | 23.00 | 22.65 | ↓$0.35 (-1.52%) | 22.63 | 23.00 | 40.18K |
| 2025-05-20 | 23.05 | 23.02 | ↓$0.03 (-0.13%) | 22.99 | 23.18 | 32.69K |
| 2025-05-19 | 22.77 | 23.03 | ↑$0.26 (1.14%) | 22.62 | 23.07 | 50.09K |
| 2025-05-16 | 22.74 | 22.87 | ↑$0.13 (0.57%) | 22.65 | 22.87 | 53.88K |
| 2025-05-15 | 22.59 | 22.68 | ↑$0.09 (0.40%) | 22.58 | 22.75 | 42.74K |
| 2025-05-14 | 22.68 | 22.53 | ↓$0.15 (-0.66%) | 22.51 | 22.68 | 27.35K |
| 2025-05-13 | 22.66 | 22.60 | ↓$0.06 (-0.26%) | 22.58 | 22.78 | 47.74K |
| 2025-05-12 | 22.83 | 22.66 | ↓$0.17 (-0.74%) | 22.66 | 22.93 | 25.83K |
| 2025-05-09 | 22.71 | 22.73 | ↑$0.02 (0.08%) | 22.62 | 22.83 | 34.46K |
| 2025-05-08 | 22.82 | 22.70 | ↓$0.12 (-0.53%) | 22.65 | 22.90 | 31.06K |
| 2025-05-07 | 22.66 | 22.77 | ↑$0.11 (0.49%) | 22.66 | 22.79 | 28.49K |
| 2025-05-06 | 22.67 | 22.64 | ↓$0.02 (-0.11%) | 22.50 | 22.69 | 32.15K |
| 2025-05-05 | 22.78 | 22.65 | ↓$0.13 (-0.57%) | 22.61 | 22.79 | 25.73K |
| 2025-05-02 | 22.80 | 22.71 | ↓$0.09 (-0.39%) | 22.55 | 22.88 | 27.29K |
| 2025-05-01 | 22.80 | 22.72 | ↓$0.08 (-0.35%) | 22.69 | 23.07 | 27.33K |
| 2025-04-30 | 23.23 | 23.11 | ↓$0.12 (-0.52%) | 23.05 | 23.23 | 36.10K |
| 2025-04-29 | 23.28 | 23.25 | ↓$0.03 (-0.13%) | 23.13 | 23.33 | 17.90K |
| 2025-04-28 | 23.23 | 23.28 | ↑$0.05 (0.22%) | 23.17 | 23.28 | 16.62K |
| 2025-04-25 | 23.20 | 23.24 | ↑$0.04 (0.17%) | 23.12 | 23.27 | 21.56K |
| 2025-04-24 | 23.12 | 23.24 | ↑$0.12 (0.52%) | 23.06 | 23.27 | 17.66K |
| 2025-04-23 | 23.05 | 23.06 | ↑$0.01 (0.04%) | 22.96 | 23.22 | 37.38K |
| 2025-04-22 | 22.83 | 22.84 | ↑$0.01 (0.04%) | 22.81 | 22.98 | 28.01K |
| 2025-04-21 | 22.85 | 22.78 | ↓$0.07 (-0.31%) | 22.76 | 22.86 | 31.61K |
| 2025-04-17 | 22.79 | 22.95 | ↑$0.16 (0.70%) | 22.79 | 23.00 | 26.04K |
Create an account or log in to view more rows.
$PRS bear trap
$PRS the bulls in here
$PRS in it to win it
$PRS HOLDING STRONG FOR ALL OF YOU
$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