Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	113.82	116.33	113.82	115.17	115.17	0.57%	168
Dec 18, 2025	115.82	115.82	114.52	114.52	114.52	-0.77%	125
Dec 17, 2025	116.27	118.25	115.41	115.41	115.41	-0.87%	15
Dec 16, 2025	117.75	118.00	116.42	116.42	116.42	-0.66%	2,686
Dec 15, 2025	117.14	118.71	116.93	117.20	117.20	0.24%	1,252
Dec 12, 2025	117.05	117.98	116.00	116.92	116.92	-0.62%	318
Dec 11, 2025	114.58	117.67	114.00	117.65	117.65	3.84%	223
Dec 10, 2025	112.17	113.30	111.86	113.30	113.30	0.90%	79
Dec 9, 2025	112.44	112.72	111.49	112.29	112.29	0.67%	291
Dec 8, 2025	111.53	111.65	110.67	111.55	111.55	-0.06%	295
Dec 5, 2025	110.01	111.62	110.01	111.62	111.62	1.11%	33
Dec 4, 2025	109.98	110.70	109.78	110.40	110.40	0.93%	171
Dec 3, 2025	107.71	109.38	107.32	109.38	109.38	1.82%	3,169
Dec 2, 2025	109.30	109.30	107.42	107.42	107.42	-1.10%	211
Dec 1, 2025	106.96	109.17	106.96	108.61	108.61	0.25%	283
Nov 28, 2025	108.50	108.80	107.01	108.34	108.34	-0.47%	154
Nov 26, 2025	108.69	110.00	108.57	108.85	108.85	-0.04%	2,592
Nov 25, 2025	107.19	108.89	106.44	108.89	108.89	1.71%	31
Nov 24, 2025	107.31	107.68	106.11	107.06	107.06	-0.63%	62
Nov 21, 2025	104.50	107.74	103.81	107.74	107.74	3.67%	205
Nov 20, 2025	105.11	105.64	103.66	103.92	103.92	0.55%	90
Nov 19, 2025	103.46	103.46	102.43	103.35	103.35	0.95%	13
Nov 18, 2025	101.00	102.96	100.94	102.37	102.37	-2.69%	272
Nov 17, 2025	107.21	107.45	105.20	105.20	103.85	-2.01%	927
Nov 14, 2025	108.00	108.00	106.49	107.36	105.98	-0.56%	679
Nov 13, 2025	108.17	108.48	107.33	107.97	106.58	0.05%	28
Nov 12, 2025	107.00	108.32	106.54	107.92	106.54	0.61%	336
Nov 11, 2025	107.25	107.70	107.16	107.27	105.89	0.05%	27
Nov 10, 2025	106.55	107.22	106.23	107.22	105.84	1.78%	42
Nov 7, 2025	106.49	106.49	105.00	105.34	103.99	0.60%	223
Nov 6, 2025	105.32	105.69	104.32	104.71	103.37	-0.37%	52
Nov 5, 2025	105.40	105.62	104.88	105.10	103.75	0.20%	68
Nov 4, 2025	104.31	105.09	103.79	104.89	103.54	0.91%	491
Nov 3, 2025	103.89	103.96	103.09	103.94	102.61	0.60%	72
Oct 31, 2025	102.25	103.79	101.93	103.32	102.00	-0.47%	654
Oct 30, 2025	103.74	104.14	102.75	103.81	102.48	2.77%	154
Oct 29, 2025	100.44	101.35	100.44	101.01	99.72	-0.51%	777
Oct 28, 2025	102.00	102.00	100.98	101.53	100.23	-0.36%	24
Oct 27, 2025	102.70	102.88	101.89	101.89	100.58	-0.21%	1,991
Oct 24, 2025	103.50	103.50	102.11	102.11	100.80	0.20%	54
Oct 23, 2025	102.48	102.71	101.69	101.91	100.60	-0.07%	802
Oct 22, 2025	102.95	102.95	101.84	101.98	100.67	-0.17%	47
Oct 21, 2025	102.15	102.37	101.00	102.16	100.85	0.60%	51
Oct 20, 2025	101.50	101.69	100.62	101.55	100.25	1.24%	52
Oct 17, 2025	98.74	100.49	98.74	100.31	99.02	0.38%	114
Oct 16, 2025	102.75	102.75	99.92	99.92	98.64	-2.52%	75
Oct 15, 2025	104.00	104.70	102.50	102.50	101.19	-1.36%	51
Oct 14, 2025	100.87	103.92	100.57	103.92	102.58	2.64%	85
Oct 13, 2025	101.98	101.98	99.60	101.25	99.95	1.02%	202
Oct 10, 2025	102.31	103.23	100.00	100.23	98.94	-2.31%	57