Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	20.70	20.83	20.70	20.68	-	-	2,240
Sep 30, 2026	21.06	21.20	20.64	20.68	20.68	-1.80%	102,836
Sep 29, 2026	21.23	21.30	21.05	21.06	21.06	-0.78%	64,992
Sep 28, 2026	21.17	21.34	21.11	21.23	21.23	-0.49%	32,960
Sep 25, 2026	21.24	21.34	21.10	21.33	21.33	0.66%	34,443
Sep 24, 2026	21.16	21.28	21.08	21.19	21.19	-0.38%	39,571
Sep 23, 2026	21.29	21.35	21.11	21.27	21.27	-0.42%	57,747
Sep 22, 2026	21.40	21.44	21.22	21.36	21.36	-0.05%	28,752
Sep 21, 2026	21.21	21.69	21.21	21.37	21.37	-0.23%	86,379
Sep 18, 2026	21.27	21.68	21.26	21.42	21.42	0.47%	66,963
Sep 17, 2026	21.36	21.73	21.30	21.32	21.32	0.42%	48,526
Sep 16, 2026	21.25	21.56	21.23	21.23	21.23	-	29,525
Sep 15, 2026	21.44	21.63	21.20	21.23	21.23	-1.35%	55,253
Sep 14, 2026	21.56	21.69	21.35	21.52	21.52	-0.28%	33,085
Sep 11, 2026	21.45	21.74	21.33	21.58	21.58	0.09%	32,344
Sep 10, 2026	21.54	21.57	21.32	21.56	21.56	-0.09%	58,665
Sep 9, 2026	21.54	21.67	21.41	21.58	21.58	0.28%	33,927
Sep 8, 2026	21.60	21.70	21.40	21.52	21.52	-0.60%	31,269
Sep 4, 2026	21.37	21.65	21.19	21.65	21.65	1.55%	68,829
Sep 3, 2026	21.64	21.72	21.22	21.32	21.32	-0.93%	39,897
Sep 2, 2026	21.16	21.60	21.12	21.52	21.52	1.80%	67,143
Sep 1, 2026	21.68	21.69	21.11	21.14	21.14	-2.27%	71,169
Aug 31, 2026	21.84	21.84	21.40	21.63	21.63	-1.05%	55,905
Aug 28, 2026	22.03	22.03	21.72	21.86	21.86	-0.64%	46,147
Aug 27, 2026	21.53	22.13	21.41	22.00	22.00	2.33%	93,055
Aug 26, 2026	21.49	21.66	21.48	21.50	21.50	-0.28%	48,547
Aug 25, 2026	21.57	21.69	21.46	21.56	21.56	0.51%	56,896
Aug 24, 2026	21.45	21.59	21.25	21.45	21.45	0.37%	125,257
Aug 21, 2026	21.54	21.54	21.26	21.37	21.37	-1.25%	82,037
Aug 20, 2026	21.50	21.67	21.44	21.64	21.64	0.09%	65,901
Aug 19, 2026	21.42	21.69	21.32	21.62	21.62	1.60%	76,526
Aug 18, 2026	21.55	21.64	21.26	21.28	21.28	-1.53%	62,868
Aug 17, 2026	21.76	21.77	21.60	21.61	21.61	-0.60%	33,631
Aug 14, 2026	21.73	21.80	21.68	21.74	21.74	-0.31%	57,592
Aug 13, 2026	22.18	22.28	22.18	22.18	21.81	0.23%	43,632
Aug 12, 2026	22.21	22.24	22.10	22.13	21.76	-0.05%	31,042
Aug 11, 2026	22.09	22.20	22.00	22.14	21.77	0.32%	40,962
Aug 10, 2026	22.02	22.10	21.87	22.07	21.70	0.23%	77,734
Aug 7, 2026	22.19	22.28	22.01	22.02	21.65	-0.72%	58,014
Aug 6, 2026	22.26	22.33	22.12	22.18	21.81	-0.40%	45,997
Aug 5, 2026	22.40	22.40	22.21	22.27	21.90	-0.58%	54,243
Aug 4, 2026	22.40	22.40	22.30	22.40	22.02	0.18%	47,523
Aug 3, 2026	22.28	22.37	22.22	22.36	21.99	0.40%	33,554
Jul 31, 2026	22.33	22.33	22.21	22.27	21.90	0.04%	45,163
Jul 30, 2026	22.31	22.38	22.21	22.26	21.89	-0.13%	25,534
Jul 29, 2026	22.22	22.35	22.18	22.29	21.92	-0.13%	42,051
Jul 28, 2026	22.16	22.40	22.16	22.32	21.95	0.72%	34,548
Jul 27, 2026	22.26	22.30	22.16	22.16	21.79	-0.23%	38,048
Jul 24, 2026	22.10	22.27	22.08	22.21	21.84	0.23%	40,009
Jul 23, 2026	22.18	22.26	22.06	22.16	21.79	-0.45%	29,017