Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	86.28	86.40	84.06	84.06	84.06	-2.89%	-
Feb 26, 2026	85.72	86.56	85.36	86.56	86.56	2.10%	-
Feb 25, 2026	85.16	85.44	84.32	84.78	84.78	0.12%	-
Feb 24, 2026	86.58	86.58	84.68	84.68	84.68	-0.35%	-
Feb 23, 2026	87.12	87.68	84.98	84.98	84.98	-2.01%	-
Feb 20, 2026	88.34	88.34	86.72	86.72	86.72	-0.73%	-
Feb 19, 2026	88.44	88.66	87.36	87.36	87.36	-1.64%	-
Feb 18, 2026	87.42	88.82	87.42	88.82	88.82	2.07%	-
Feb 17, 2026	87.58	88.40	87.02	87.02	87.02	-1.56%	-
Feb 13, 2026	87.78	88.40	87.52	88.40	87.22	0.94%	-
Feb 12, 2026	89.38	89.38	87.58	87.58	86.41	-0.77%	-
Feb 11, 2026	86.92	88.26	86.92	88.26	87.08	1.85%	-
Feb 10, 2026	85.88	86.66	85.88	86.66	85.50	-0.16%	-
Feb 9, 2026	86.84	86.84	85.86	86.80	85.64	0.39%	-
Feb 6, 2026	84.62	86.68	84.62	86.46	85.30	2.32%	90
Feb 5, 2026	86.50	87.64	84.50	84.50	83.37	-0.45%	171
Feb 4, 2026	90.66	90.82	84.88	84.88	83.75	-8.73%	-
Feb 3, 2026	94.60	94.74	93.00	93.00	91.76	-1.50%	10
Feb 2, 2026	93.10	94.42	93.10	94.42	93.16	1.77%	-
Jan 30, 2026	91.22	92.78	91.22	92.78	91.54	1.42%	-
Jan 29, 2026	89.92	91.48	89.92	91.48	90.26	1.40%	-
Jan 28, 2026	89.70	90.22	89.68	90.22	89.01	0.94%	-
Jan 27, 2026	91.88	91.88	89.38	89.38	88.19	-1.84%	-
Jan 26, 2026	90.92	91.26	90.74	91.06	89.84	0.04%	-
Jan 23, 2026	92.80	92.94	91.02	91.02	89.80	-2.02%	-
Jan 22, 2026	94.00	94.00	92.90	92.90	91.66	-0.96%	-
Jan 21, 2026	92.72	93.80	92.36	93.80	92.55	-0.23%	-
Jan 20, 2026	94.28	95.00	92.96	94.02	92.76	-1.11%	5
Jan 19, 2026	95.30	95.30	95.08	95.08	93.81	-2.64%	-
Jan 16, 2026	100.40	100.40	97.66	97.66	96.36	-4.07%	-
Jan 15, 2026	101.20	101.80	101.20	101.80	100.44	0.59%	-
Jan 14, 2026	100.05	101.20	99.84	101.20	99.85	0.55%	-
Jan 13, 2026	100.90	101.25	100.65	100.65	99.31	-0.54%	-
Jan 12, 2026	100.80	101.20	100.40	101.20	99.85	-1.17%	-
Jan 9, 2026	101.95	102.40	101.95	102.40	101.03	0.05%	-
Jan 8, 2026	99.92	102.35	99.72	102.35	100.98	2.66%	-
Jan 7, 2026	101.05	101.05	99.70	99.70	98.37	-0.30%	-
Jan 6, 2026	100.10	100.35	99.54	100.00	98.66	0.06%	-
Jan 5, 2026	97.50	99.94	96.86	99.94	98.60	3.50%	-
Jan 2, 2026	96.26	96.56	96.12	96.56	95.27	0.25%	-
Dec 30, 2025	96.22	96.32	96.22	96.32	95.03	-0.04%	-
Dec 29, 2025	97.00	97.12	96.36	96.36	95.07	-0.95%	-
Dec 23, 2025	97.50	97.50	97.28	97.28	95.98	-0.45%	-
Dec 22, 2025	98.20	98.20	97.72	97.72	96.41	-0.95%	-
Dec 19, 2025	98.68	98.76	98.28	98.66	97.34	0.12%	-
Dec 18, 2025	98.68	99.16	98.54	98.54	97.22	-0.28%	-
Dec 17, 2025	100.15	100.30	98.82	98.82	97.50	-0.64%	-
Dec 16, 2025	99.88	99.98	99.46	99.46	98.13	-0.24%	-
Dec 15, 2025	100.05	100.40	99.70	99.70	98.37	0.16%	-
Dec 12, 2025	99.72	99.72	99.52	99.54	98.21	-0.71%	-