Prudential Financial Inc (PRS) Historical Stock Data
23.83 ↑0.10 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down -0.22% a day on average. There have been 12 days where Prudential Financial Inc closed green and 18 days where PRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.73 | 23.83 | ↑$0.10 (0.42%) | 23.73 | 23.93 | 22.77K |
| 2024-12-19 | 23.92 | 23.73 | ↓$0.19 (-0.79%) | 23.66 | 24.00 | 44.13K |
| 2024-12-18 | 24.20 | 23.89 | ↓$0.31 (-1.28%) | 23.85 | 24.39 | 57.93K |
| 2024-12-17 | 24.24 | 24.16 | ↓$0.08 (-0.33%) | 24.10 | 24.40 | 54.09K |
| 2024-12-16 | 24.40 | 24.24 | ↓$0.16 (-0.66%) | 24.24 | 24.50 | 43.34K |
| 2024-12-13 | 24.59 | 24.40 | ↓$0.19 (-0.77%) | 24.34 | 24.60 | 47.72K |
| 2024-12-12 | 24.64 | 24.47 | ↓$0.17 (-0.69%) | 24.41 | 24.64 | 28.90K |
| 2024-12-11 | 24.73 | 24.64 | ↓$0.09 (-0.36%) | 24.56 | 24.75 | 26.84K |
| 2024-12-10 | 24.52 | 24.64 | ↑$0.12 (0.49%) | 24.50 | 24.65 | 22.63K |
| 2024-12-09 | 24.63 | 24.56 | ↓$0.07 (-0.28%) | 24.50 | 24.74 | 23.70K |
| 2024-12-06 | 24.75 | 24.69 | ↓$0.06 (-0.24%) | 24.62 | 24.76 | 34.30K |
| 2024-12-05 | 24.76 | 24.71 | ↓$0.05 (-0.20%) | 24.65 | 24.76 | 22.95K |
| 2024-12-04 | 24.65 | 24.70 | ↑$0.05 (0.20%) | 24.60 | 24.75 | 16.03K |
| 2024-12-03 | 24.85 | 24.60 | ↓$0.25 (-1.01%) | 24.60 | 24.86 | 34.04K |
| 2024-12-02 | 24.91 | 24.78 | ↓$0.13 (-0.52%) | 24.75 | 24.97 | 68.77K |
| 2024-11-29 | 24.99 | 25.01 | ↑$0.02 (0.08%) | 24.60 | 25.01 | 121.32K |
| 2024-11-27 | 24.76 | 24.85 | ↑$0.09 (0.36%) | 24.76 | 24.91 | 39.32K |
| 2024-11-26 | 24.87 | 24.76 | ↓$0.11 (-0.44%) | 24.69 | 24.94 | 35.52K |
| 2024-11-25 | 24.85 | 24.87 | ↑$0.02 (0.08%) | 24.85 | 24.96 | 25.76K |
| 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 |
Create an account or log in to view more rows.
$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
$PRS the time is near
$PRS shorting it