Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	108.34	110.17	108.34	109.92	109.92	0.67%	52
Jan 29, 2026	109.84	109.84	108.71	109.19	109.19	1.65%	352
Jan 28, 2026	109.47	109.47	107.00	107.42	107.42	0.52%	195
Jan 27, 2026	109.50	109.68	106.77	106.86	106.86	-1.43%	21
Jan 26, 2026	108.97	109.46	106.75	108.41	108.41	1.08%	764
Jan 23, 2026	109.73	109.73	106.79	107.25	107.25	-1.55%	86
Jan 22, 2026	110.97	110.97	108.86	108.94	108.94	-0.64%	62
Jan 21, 2026	109.03	110.13	108.60	109.64	109.64	0.80%	72
Jan 20, 2026	110.79	110.89	108.34	108.77	108.77	-3.50%	342
Jan 16, 2026	116.94	116.94	112.66	112.72	112.72	-3.90%	144
Jan 15, 2026	118.48	118.60	117.29	117.29	117.29	-0.22%	27
Jan 14, 2026	116.68	117.82	116.49	117.55	117.55	0.25%	129
Jan 13, 2026	117.15	118.08	117.15	117.25	117.25	-0.59%	33
Jan 12, 2026	120.00	120.00	116.30	117.94	117.94	-1.19%	395
Jan 9, 2026	117.17	120.75	117.17	119.36	119.36	-0.11%	66
Jan 8, 2026	115.69	119.68	115.69	119.49	119.49	2.91%	690
Jan 7, 2026	117.28	117.28	116.11	116.11	116.11	-0.31%	74
Jan 6, 2026	117.78	118.53	115.61	116.47	116.47	-1.25%	21
Jan 5, 2026	113.00	118.12	113.00	117.95	117.95	4.06%	2,528
Jan 2, 2026	115.30	115.65	112.11	113.34	113.34	0.07%	54
Dec 31, 2025	114.37	114.37	112.90	113.26	113.26	-0.11%	59
Dec 30, 2025	113.54	113.59	113.35	113.39	113.39	0.19%	175
Dec 29, 2025	114.35	114.35	113.11	113.17	113.17	-1.21%	149
Dec 24, 2025	114.00	115.40	113.89	114.56	114.56	0.04%	401
Dec 23, 2025	113.31	115.02	113.31	114.51	114.51	-0.36%	65
Dec 22, 2025	113.59	115.49	113.59	114.92	114.92	-0.22%	55
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