Prudential Financial Inc (PRS) Historical Stock Data
23.73 ↓0.06 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRS is down 0.00% a day on average. There have been 15 days where Prudential Financial Inc closed green and 15 days where PRS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-19 | 23.70 | 23.73 | ↑$0.03 (0.13%) | 23.69 | 23.84 | 23.80K |
2025-02-18 | 23.87 | 23.79 | ↓$0.08 (-0.34%) | 23.69 | 23.94 | 43.03K |
2025-02-14 | 23.90 | 23.83 | ↓$0.07 (-0.29%) | 23.74 | 23.90 | 25.82K |
2025-02-13 | 23.65 | 23.72 | ↑$0.07 (0.30%) | 23.52 | 23.72 | 21.41K |
2025-02-12 | 23.53 | 23.54 | ↑$0.01 (0.04%) | 23.41 | 23.59 | 37.71K |
2025-02-11 | 23.74 | 23.75 | ↑$0.01 (0.04%) | 23.71 | 23.83 | 22.58K |
2025-02-10 | 23.76 | 23.74 | ↓$0.02 (-0.08%) | 23.69 | 23.80 | 17.36K |
2025-02-07 | 23.70 | 23.69 | ↓$0.01 (-0.04%) | 23.53 | 23.75 | 17.37K |
2025-02-06 | 23.79 | 23.75 | ↓$0.04 (-0.17%) | 23.59 | 23.84 | 22.40K |
2025-02-05 | 23.59 | 23.79 | ↑$0.20 (0.85%) | 23.56 | 23.81 | 27.58K |
2025-02-04 | 23.38 | 23.47 | ↑$0.09 (0.38%) | 23.38 | 23.53 | 29.67K |
2025-02-03 | 23.42 | 23.38 | ↓$0.04 (-0.17%) | 23.34 | 23.72 | 35.99K |
2025-01-31 | 23.76 | 23.42 | ↓$0.34 (-1.43%) | 23.35 | 23.78 | 56.16K |
2025-01-30 | 23.83 | 24.04 | ↑$0.21 (0.88%) | 23.83 | 24.10 | 56.15K |
2025-01-29 | 23.96 | 23.80 | ↓$0.16 (-0.67%) | 23.76 | 24.02 | 32.53K |
2025-01-28 | 24.14 | 23.92 | ↓$0.22 (-0.91%) | 23.90 | 24.35 | 57.69K |
2025-01-27 | 24.01 | 24.23 | ↑$0.22 (0.92%) | 24.01 | 24.25 | 43.78K |
2025-01-24 | 23.90 | 24.05 | ↑$0.15 (0.63%) | 23.89 | 24.10 | 22.76K |
2025-01-23 | 23.85 | 23.95 | ↑$0.10 (0.42%) | 23.82 | 23.96 | 27.02K |
2025-01-22 | 24.12 | 23.99 | ↓$0.13 (-0.54%) | 23.96 | 24.15 | 45.68K |
2025-01-21 | 23.88 | 24.08 | ↑$0.20 (0.84%) | 23.85 | 24.10 | 68.79K |
2025-01-17 | 23.85 | 23.78 | ↓$0.07 (-0.29%) | 23.68 | 23.87 | 45.45K |
2025-01-16 | 23.66 | 23.73 | ↑$0.07 (0.30%) | 23.55 | 23.90 | 56.86K |
2025-01-15 | 23.33 | 23.66 | ↑$0.33 (1.41%) | 23.33 | 23.66 | 30.94K |
2025-01-14 | 22.96 | 23.08 | ↑$0.12 (0.52%) | 22.96 | 23.10 | 35.19K |
2025-01-13 | 23.08 | 22.93 | ↓$0.15 (-0.65%) | 22.85 | 23.08 | 47.06K |
2025-01-10 | 23.18 | 23.08 | ↓$0.10 (-0.43%) | 22.97 | 23.33 | 45.27K |
2025-01-08 | 23.31 | 23.29 | ↓$0.02 (-0.09%) | 23.29 | 23.48 | 47.75K |
2025-01-07 | 23.78 | 23.36 | ↓$0.42 (-1.77%) | 23.30 | 23.81 | 41.38K |
2025-01-06 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.62 | 23.83 | 66.95K |
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