5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
-3.32%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
-2.40%
Prudential Financial, Inc. 5.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.49 | $24.43 (-0.24%) | $24.68 | $24.36 | 23,868 | $8.75 B |
| 04/29/2025 | $24.67 | $24.56 (-0.45%) | $24.71 | $24.50 | 34,181 | $8.77 B |
| 04/28/2025 | $24.87 | $24.67 (-0.8%) | $24.87 | $24.58 | 27,942 | $8.80 B |
| 04/25/2025 | $24.86 | $24.81 (-0.2%) | $24.86 | $24.71 | 18,123 | $8.85 B |
| 04/24/2025 | $24.75 | $24.84 (0.36%) | $24.84 | $24.64 | 23,228 | $8.87 B |
| 04/23/2025 | $24.66 | $24.66 (0%) | $24.74 | $24.58 | 17,200 | $8.80 B |
| 04/22/2025 | $24.25 | $24.43 (0.74%) | $24.47 | $24.25 | 18,806 | $8.72 B |
| 04/21/2025 | $24.22 | $24.16 (-0.25%) | $24.24 | $24.06 | 30,320 | $8.62 B |
| 04/17/2025 | $24.19 | $24.20 (0.04%) | $24.25 | $24.07 | 26,102 | $8.64 B |
| 04/16/2025 | $24.10 | $24.10 (0%) | $24.15 | $23.95 | 43,800 | $8.60 B |
| 04/15/2025 | $24.06 | $24.05 (-0.04%) | $24.22 | $24.00 | 31,400 | $8.58 B |
| 04/14/2025 | $23.90 | $24.04 (0.59%) | $24.14 | $23.90 | 24,400 | $8.58 B |
| 04/11/2025 | $23.82 | $23.87 (0.21%) | $23.95 | $23.59 | 60,738 | $8.52 B |
| 04/10/2025 | $24.08 | $23.98 (-0.42%) | $24.24 | $23.64 | 43,900 | $8.56 B |
| 04/09/2025 | $24.05 | $24.29 (1%) | $24.54 | $23.85 | 55,100 | $8.67 B |
| 04/08/2025 | $24.40 | $24.05 (-1.43%) | $24.40 | $24.00 | 37,300 | $8.58 B |
| 04/07/2025 | $24.25 | $24.18 (-0.29%) | $24.76 | $24.10 | 57,300 | $8.63 B |
| 04/04/2025 | $24.52 | $24.53 (0.04%) | $25.10 | $24.33 | 42,417 | $8.75 B |
| 04/03/2025 | $24.68 | $24.64 (-0.16%) | $24.74 | $24.45 | 26,733 | $8.79 B |
| 04/02/2025 | $24.77 | $24.82 (0.2%) | $24.84 | $24.76 | 33,612 | $8.86 B |
| 04/01/2025 | $24.84 | $24.77 (-0.28%) | $24.84 | $24.70 | 21,245 | $8.84 B |
| 03/31/2025 | $25.00 | $24.72 (-1.12%) | $25.03 | $24.72 | 115,500 | $8.82 B |
| 03/28/2025 | $25.19 | $25.03 (-0.64%) | $25.19 | $25.00 | 36,200 | $8.93 B |
| 03/27/2025 | $25.26 | $25.15 (-0.44%) | $25.28 | $25.06 | 33,944 | $8.98 B |
| 03/26/2025 | $25.35 | $25.18 (-0.67%) | $25.39 | $25.12 | 15,300 | $8.99 B |
| 03/25/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.30 | 18,248 | $9.08 B |
| 03/24/2025 | $25.40 | $25.37 (-0.12%) | $25.48 | $25.27 | 11,800 | $9.05 B |
| 03/21/2025 | $25.38 | $25.34 (-0.16%) | $25.44 | $25.20 | 18,600 | $9.04 B |
| 03/20/2025 | $25.41 | $25.34 (-0.28%) | $25.43 | $25.25 | 14,744 | $9.04 B |
| 03/19/2025 | $25.31 | $25.41 (0.4%) | $25.41 | $25.23 | 13,549 | $9.07 B |
| 03/18/2025 | $25.29 | $25.30 (0.04%) | $25.34 | $25.20 | 18,600 | $9.03 B |
| 03/17/2025 | $25.23 | $25.33 (0.4%) | $25.35 | $25.12 | 26,400 | $9.04 B |
| 03/14/2025 | $25.04 | $25.14 (0.4%) | $25.23 | $25.04 | 9,822 | $8.97 B |
| 03/13/2025 | $25.08 | $25.07 (-0.04%) | $25.08 | $25.00 | 16,240 | $8.95 B |
| 03/12/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $24.88 | 24,600 | $8.95 B |
| 03/11/2025 | $25.02 | $24.99 (-0.12%) | $25.07 | $24.88 | 27,328 | $8.92 B |
| 03/10/2025 | $24.98 | $25.02 (0.16%) | $25.05 | $24.88 | 77,800 | $8.93 B |
| 03/07/2025 | $25.11 | $24.98 (-0.52%) | $25.12 | $24.93 | 21,200 | $8.92 B |
| 03/06/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.02 | 21,417 | $8.94 B |
| 03/05/2025 | $25.10 | $25.07 (-0.12%) | $25.13 | $24.97 | 20,817 | $8.95 B |
| 03/04/2025 | $25.20 | $25.07 (-0.52%) | $25.20 | $24.92 | 17,600 | $8.95 B |
| 03/03/2025 | $25.21 | $25.15 (-0.24%) | $25.24 | $25.12 | 20,746 | $8.98 B |
| 02/28/2025 | $25.19 | $25.13 (-0.24%) | $25.20 | $25.06 | 29,206 | $8.97 B |
| 02/27/2025 | $25.17 | $25.14 (-0.12%) | $25.17 | $25.02 | 24,929 | $8.97 B |
| 02/26/2025 | $25.16 | $25.13 (-0.12%) | $25.19 | $25.05 | 27,700 | $8.97 B |
| 02/25/2025 | $25.05 | $25.13 (0.32%) | $25.15 | $25.05 | 52,300 | $8.97 B |
| 02/24/2025 | $24.85 | $24.95 (0.4%) | $24.97 | $24.82 | 40,245 | $8.90 B |
| 02/21/2025 | $24.79 | $24.87 (0.32%) | $24.90 | $24.79 | 51,900 | $8.88 B |
| 02/20/2025 | $24.73 | $24.75 (0.08%) | $25.00 | $24.65 | 43,900 | $8.83 B |
| 02/19/2025 | $24.89 | $24.73 (-0.64%) | $24.95 | $24.65 | 98,224 | $8.83 B |
| 02/18/2025 | $24.93 | $24.88 (-0.2%) | $25.34 | $24.83 | 38,400 | $8.88 B |
| 02/14/2025 | $24.83 | $24.90 (0.28%) | $24.99 | $24.83 | 34,535 | $8.89 B |
| 02/13/2025 | $25.15 | $25.16 (0.04%) | $25.80 | $25.06 | 29,700 | $8.98 B |
| 02/12/2025 | $25.03 | $25.06 (0.12%) | $25.42 | $24.96 | 35,936 | $8.94 B |
| 02/11/2025 | $25.43 | $25.26 (-0.67%) | $25.48 | $25.25 | 22,033 | $9.02 B |
| 02/10/2025 | $25.48 | $25.40 (-0.31%) | $25.56 | $25.33 | 24,600 | $9.07 B |
| 02/07/2025 | $25.38 | $25.38 (0%) | $25.49 | $25.32 | 10,845 | $9.06 B |
| 02/06/2025 | $25.49 | $25.44 (-0.2%) | $25.52 | $25.39 | 14,700 | $9.08 B |
| 02/05/2025 | $25.35 | $25.48 (0.51%) | $25.49 | $25.23 | 18,303 | $9.09 B |
| 02/04/2025 | $25.09 | $25.16 (0.28%) | $25.23 | $25.02 | 18,424 | $8.98 B |
| 02/03/2025 | $25.18 | $25.10 (-0.32%) | $25.23 | $24.91 | 41,729 | $8.96 B |
| 01/31/2025 | $25.27 | $25.10 (-0.67%) | $25.41 | $25.10 | 13,346 | $8.96 B |
| 01/30/2025 | $25.39 | $25.27 (-0.47%) | $25.42 | $25.24 | 20,100 | $9.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
