Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	101.30	102.65	101.30	101.75	101.75	-0.29%	20
Jan 8, 2026	99.08	102.05	99.08	102.05	102.05	2.32%	-
Jan 7, 2026	100.05	100.05	99.68	99.74	99.74	-0.90%	-
Jan 6, 2026	99.66	100.65	99.66	100.65	100.65	0.85%	-
Jan 5, 2026	96.96	99.80	96.96	99.80	99.80	2.87%	-
Jan 2, 2026	95.46	97.02	95.46	97.02	97.02	1.40%	-
Dec 30, 2025	95.54	95.68	95.54	95.68	95.68	-0.42%	-
Dec 29, 2025	97.72	97.72	96.08	96.08	96.08	-0.74%	2
Dec 23, 2025	96.84	96.84	96.80	96.80	96.80	-0.66%	-
Dec 22, 2025	97.62	97.62	97.44	97.44	97.44	0.02%	-
Dec 19, 2025	97.74	97.74	97.42	97.42	97.42	-0.71%	-
Dec 18, 2025	97.88	98.12	97.88	98.12	98.12	-0.10%	-
Dec 17, 2025	99.34	99.34	98.22	98.22	98.22	-1.13%	51
Dec 16, 2025	99.18	99.34	99.16	99.34	99.34	-0.56%	10
Dec 15, 2025	99.36	99.90	99.36	99.90	99.90	0.54%	4
Dec 12, 2025	99.32	99.36	99.32	99.36	99.36	-0.14%	-
Dec 11, 2025	97.14	99.50	97.14	99.50	99.50	1.34%	-
Dec 10, 2025	95.38	98.18	95.38	98.18	98.18	2.04%	-
Dec 9, 2025	95.02	96.28	95.02	96.22	96.22	0.94%	52
Dec 8, 2025	95.20	95.32	95.20	95.32	95.32	-0.44%	-
Dec 5, 2025	94.00	95.74	94.00	95.74	95.74	1.08%	-
Dec 4, 2025	93.52	94.72	93.52	94.72	94.72	0.79%	35
Dec 3, 2025	92.20	93.98	92.20	93.98	93.98	1.01%	-
Dec 2, 2025	92.52	93.04	92.52	93.04	93.04	0.24%	-
Dec 1, 2025	92.20	92.82	92.20	92.82	92.82	-0.24%	-
Nov 28, 2025	92.70	93.04	92.70	93.04	93.04	0.45%	-
Nov 27, 2025	92.50	92.62	92.50	92.62	92.62	-0.79%	-
Nov 26, 2025	93.16	93.36	93.16	93.36	93.36	-0.47%	-
Nov 25, 2025	92.32	93.80	92.32	93.80	93.80	0.99%	-
Nov 24, 2025	92.14	92.88	92.14	92.88	92.88	-0.06%	-
Nov 21, 2025	89.90	92.94	89.90	92.94	92.94	3.04%	-
Nov 20, 2025	89.88	90.20	89.88	90.20	90.20	0.78%	-
Nov 19, 2025	87.96	89.50	87.96	89.50	89.50	1.22%	-
Nov 18, 2025	87.18	88.42	87.18	88.42	88.42	-0.79%	-
Nov 17, 2025	91.76	91.76	89.12	89.12	87.99	-3.26%	-
Nov 14, 2025	92.02	92.12	92.02	92.12	90.95	-0.20%	-
Nov 13, 2025	92.66	92.66	92.30	92.30	91.13	-0.67%	-
Nov 12, 2025	91.70	92.92	91.70	92.92	91.74	1.09%	-
Nov 11, 2025	92.02	92.02	91.92	91.92	90.75	-0.63%	-
Nov 10, 2025	91.48	92.50	91.48	92.50	91.33	1.29%	-
Nov 7, 2025	90.74	91.34	90.74	91.32	90.16	0.35%	100
Nov 6, 2025	90.04	91.00	90.04	91.00	89.85	0.07%	-
Nov 5, 2025	90.94	90.94	90.94	90.94	89.79	1.50%	-
Nov 4, 2025	89.60	89.60	89.60	89.60	88.46	-0.95%	-
Nov 3, 2025	89.48	90.46	89.48	90.46	89.31	0.56%	-
Oct 31, 2025	88.52	89.96	88.52	89.96	88.82	1.22%	-
Oct 30, 2025	88.10	89.18	88.10	88.88	87.75	0.59%	15
Oct 29, 2025	86.58	88.36	86.58	88.36	87.24	1.75%	-
Oct 28, 2025	87.40	87.40	86.84	86.84	85.74	-0.82%	-
Oct 27, 2025	88.64	88.64	87.56	87.56	86.45	-0.18%	-