Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	104.15	104.15	102.50	102.60	101.28	-0.69%	68
Oct 8, 2025	103.61	103.66	103.31	103.31	101.98	-0.29%	24
Oct 7, 2025	103.80	103.80	103.41	103.61	102.28	0.11%	626
Oct 6, 2025	103.94	104.90	103.14	103.50	102.17	-0.65%	440
Oct 3, 2025	103.12	104.17	101.94	104.17	102.83	2.13%	12
Oct 2, 2025	102.50	103.52	101.87	102.00	100.69	-1.85%	37
Oct 1, 2025	102.67	103.93	102.61	103.93	102.59	1.04%	130
Sep 30, 2025	103.83	103.83	102.50	102.86	101.54	-0.22%	39
Sep 29, 2025	105.00	105.68	103.06	103.08	101.76	-1.21%	60
Sep 26, 2025	103.69	104.35	103.45	104.35	103.01	1.93%	26
Sep 25, 2025	103.07	103.38	102.34	102.38	101.06	-0.55%	939
Sep 24, 2025	103.20	103.32	102.65	102.94	101.62	-0.87%	295
Sep 23, 2025	102.50	103.89	102.50	103.84	102.51	0.66%	802
Sep 22, 2025	102.88	103.49	102.81	103.16	101.83	0.23%	484
Sep 19, 2025	103.90	103.91	102.92	102.92	101.60	-0.88%	1,571