Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.92	15.30	14.86	14.88	14.88	-1.16%	22,177
Sep 25, 2026	15.31	15.38	14.88	15.06	15.06	-1.15%	63,778
Sep 24, 2026	15.36	15.50	15.22	15.23	15.23	-1.74%	36,730
Sep 23, 2026	15.29	15.50	15.17	15.50	15.50	0.85%	299,550
Sep 22, 2026	15.30	15.43	15.30	15.37	15.37	0.23%	22,553
Sep 21, 2026	15.29	15.49	15.26	15.34	15.34	0.36%	46,451
Sep 18, 2026	15.15	15.32	15.12	15.28	15.28	0.39%	29,209
Sep 17, 2026	15.29	15.34	15.16	15.22	15.22	-0.07%	52,304
Sep 16, 2026	15.02	15.25	15.02	15.23	15.23	1.53%	72,146
Sep 15, 2026	15.18	15.20	14.94	15.00	15.00	-1.19%	115,024
Sep 14, 2026	15.07	15.29	15.07	15.18	15.18	0.20%	118,858
Sep 11, 2026	15.10	15.31	15.01	15.15	15.15	0.43%	109,067
Sep 10, 2026	15.05	15.18	14.76	15.09	15.09	-0.63%	37,633
Sep 9, 2026	15.22	15.36	15.11	15.18	15.18	-0.72%	31,032
Sep 8, 2026	15.25	15.38	15.21	15.29	15.29	0.07%	36,843
Sep 4, 2026	15.16	15.29	15.15	15.28	15.28	0.33%	36,610
Sep 3, 2026	15.27	15.30	15.12	15.23	15.23	-0.13%	31,336
Sep 2, 2026	15.19	15.33	15.07	15.25	15.25	0.39%	61,235
Sep 1, 2026	15.30	15.30	15.14	15.19	15.19	-0.72%	52,995
Aug 31, 2026	15.39	15.48	15.22	15.30	15.30	-0.84%	40,230
Aug 28, 2026	15.66	15.77	15.31	15.43	15.43	-0.99%	21,297
Aug 27, 2026	15.38	15.61	15.32	15.59	15.59	1.86%	25,690
Aug 26, 2026	15.35	15.41	15.24	15.30	15.30	-0.58%	25,455
Aug 25, 2026	15.33	15.46	15.25	15.39	15.39	0.59%	47,889
Aug 24, 2026	15.33	15.37	15.12	15.30	15.30	-	45,359
Aug 21, 2026	15.43	15.43	15.17	15.30	15.30	-	57,898
Aug 20, 2026	15.33	15.55	15.14	15.30	15.30	-0.84%	18,692
Aug 19, 2026	15.30	15.48	15.11	15.43	15.43	1.51%	35,112
Aug 18, 2026	15.27	15.33	15.13	15.20	15.20	-1.14%	27,213
Aug 17, 2026	15.44	15.57	15.37	15.38	15.38	-0.49%	19,342
Aug 14, 2026	15.52	15.57	15.45	15.45	15.45	-0.47%	24,143
Aug 13, 2026	15.89	15.89	15.78	15.78	15.52	-0.13%	14,683
Aug 12, 2026	15.86	15.86	15.77	15.80	15.54	-0.38%	22,694
Aug 11, 2026	15.82	15.88	15.73	15.86	15.60	-0.13%	19,667
Aug 10, 2026	15.87	15.92	15.70	15.88	15.62	0.06%	43,603
Aug 7, 2026	15.89	15.92	15.85	15.87	15.61	-0.38%	20,131
Aug 6, 2026	15.91	15.97	15.82	15.93	15.67	-0.25%	47,859
Aug 5, 2026	16.04	16.04	15.93	15.97	15.71	-	53,116
Aug 4, 2026	15.92	16.01	15.86	15.97	15.71	0.38%	45,364
Aug 3, 2026	15.85	16.00	15.85	15.91	15.65	0.38%	30,685
Jul 31, 2026	15.85	15.88	15.78	15.85	15.59	-0.19%	45,639
Jul 30, 2026	15.86	15.90	15.81	15.88	15.62	-0.13%	34,257
Jul 29, 2026	15.86	16.05	15.82	15.90	15.64	-0.09%	49,232
Jul 28, 2026	15.88	16.00	15.86	15.92	15.65	0.22%	35,303
Jul 27, 2026	15.96	15.99	15.88	15.88	15.62	-0.25%	25,416
Jul 24, 2026	15.93	16.00	15.92	15.92	15.66	-0.06%	19,450
Jul 23, 2026	16.05	16.14	15.91	15.93	15.67	-1.30%	44,331
Jul 22, 2026	16.11	16.16	16.11	16.14	15.88	-0.12%	25,605
Jul 21, 2026	16.23	16.24	16.12	16.16	15.90	-0.62%	20,918
Jul 20, 2026	16.26	16.35	16.26	16.26	15.99	-0.25%	51,522