Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	86.92	87.56	86.92	87.56	87.56	0.67%	-
Feb 19, 2026	87.90	87.90	86.98	86.98	86.98	-1.85%	-
Feb 18, 2026	86.68	88.62	86.68	88.62	88.62	1.82%	-
Feb 17, 2026	86.84	87.04	86.84	87.04	87.04	-1.43%	-
Feb 16, 2026	88.88	88.88	88.30	88.30	87.13	0.46%	13
Feb 13, 2026	87.08	87.90	87.08	87.90	86.73	0.46%	30
Feb 12, 2026	88.36	89.32	87.50	87.50	86.34	-0.95%	40
Feb 11, 2026	86.32	88.34	86.32	88.34	87.17	1.89%	-
Feb 10, 2026	85.38	86.70	85.38	86.70	85.55	1.36%	-
Feb 9, 2026	87.30	87.30	85.54	85.54	84.40	-1.45%	20
Feb 6, 2026	84.08	86.80	84.08	86.80	85.65	2.99%	407
Feb 5, 2026	85.94	85.94	84.28	84.28	83.16	-3.17%	-
Feb 4, 2026	90.12	90.12	87.04	87.04	85.88	-4.12%	1,000
Feb 3, 2026	94.06	94.06	90.78	90.78	89.57	-3.98%	-
Feb 2, 2026	92.22	94.54	92.22	94.54	93.28	1.29%	-
Jan 30, 2026	90.92	93.34	90.92	93.34	92.10	1.94%	-
Jan 29, 2026	89.22	91.56	89.22	91.56	90.34	2.26%	-
Jan 28, 2026	88.98	89.54	88.98	89.54	88.35	0.86%	-
Jan 27, 2026	91.10	91.10	88.78	88.78	87.60	-2.89%	-
Jan 26, 2026	90.12	91.42	90.12	91.42	90.21	0.93%	-
Jan 23, 2026	92.18	92.18	90.58	90.58	89.38	-1.93%	-
Jan 22, 2026	93.14	93.14	92.36	92.36	91.13	-1.37%	-
Jan 21, 2026	91.90	93.64	91.90	93.64	92.40	1.41%	-
Jan 20, 2026	94.02	94.02	92.34	92.34	91.11	-2.47%	-
Jan 19, 2026	94.68	94.68	94.68	94.68	93.42	-1.60%	-
Jan 16, 2026	99.80	99.80	96.22	96.22	94.94	-4.12%	-
Jan 15, 2026	100.45	100.45	100.35	100.35	99.02	-0.45%	-
Jan 14, 2026	99.24	100.80	99.24	100.80	99.46	1.18%	120
Jan 13, 2026	100.30	100.80	99.62	99.62	98.30	-1.12%	74
Jan 12, 2026	100.10	100.75	100.10	100.75	99.41	-0.98%	-
Jan 9, 2026	101.30	102.65	101.30	101.75	100.40	-0.29%	20
Jan 8, 2026	99.08	102.05	99.08	102.05	100.69	2.32%	-
Jan 7, 2026	100.05	100.05	99.68	99.74	98.41	-0.90%	-
Jan 6, 2026	99.66	100.65	99.66	100.65	99.31	0.85%	-
Jan 5, 2026	96.96	99.80	96.96	99.80	98.47	2.87%	-
Jan 2, 2026	95.46	97.02	95.46	97.02	95.73	1.40%	-
Dec 30, 2025	95.54	95.68	95.54	95.68	94.41	-0.42%	-
Dec 29, 2025	97.72	97.72	96.08	96.08	94.80	-0.74%	2
Dec 23, 2025	96.84	96.84	96.80	96.80	95.51	-0.66%	-
Dec 22, 2025	97.62	97.62	97.44	97.44	96.15	0.02%	-
Dec 19, 2025	97.74	97.74	97.42	97.42	96.13	-0.71%	-
Dec 18, 2025	97.88	98.12	97.88	98.12	96.82	-0.10%	-
Dec 17, 2025	99.34	99.34	98.22	98.22	96.91	-1.13%	51
Dec 16, 2025	99.18	99.34	99.16	99.34	98.02	-0.56%	10
Dec 15, 2025	99.36	99.90	99.36	99.90	98.57	0.54%	4
Dec 12, 2025	99.32	99.36	99.32	99.36	98.04	-0.14%	-
Dec 11, 2025	97.14	99.50	97.14	99.50	98.18	1.34%	-
Dec 10, 2025	95.38	98.18	95.38	98.18	96.88	2.04%	-
Dec 9, 2025	95.02	96.28	95.02	96.22	94.94	0.94%	52
Dec 8, 2025	95.20	95.32	95.20	95.32	94.05	-0.44%	-