Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.31	19.43	19.31	19.30	19.30	-	54,020
Nov 2, 2026	19.43	19.61	19.30	19.30	19.30	-0.26%	52,583
Oct 30, 2026	19.40	19.55	19.35	19.35	19.35	0.16%	137,203
Oct 29, 2026	19.63	19.76	19.63	19.67	19.32	0.36%	66,847
Oct 28, 2026	19.65	19.71	19.50	19.60	19.25	0.20%	115,769
Oct 27, 2026	19.60	19.65	19.50	19.56	19.21	0.36%	39,383
Oct 26, 2026	19.62	19.77	19.43	19.49	19.14	-0.56%	46,995
Oct 23, 2026	19.68	19.79	19.60	19.60	19.25	-0.13%	40,301
Oct 22, 2026	19.66	19.90	19.50	19.63	19.27	-0.03%	41,192
Oct 21, 2026	19.83	19.84	19.56	19.63	19.28	-0.36%	24,910
Oct 20, 2026	19.70	19.88	19.57	19.70	19.35	0.36%	38,549
Oct 19, 2026	19.79	20.04	19.55	19.63	19.28	-0.76%	56,652
Oct 16, 2026	19.95	20.12	19.70	19.78	19.43	-1.25%	102,213
Oct 15, 2026	19.95	20.12	19.93	20.03	19.67	0.70%	58,203
Oct 14, 2026	19.79	19.99	19.76	19.89	19.53	-0.15%	70,670
Oct 13, 2026	19.77	20.00	19.76	19.92	19.56	1.07%	50,694
Oct 12, 2026	19.77	19.78	19.55	19.71	19.36	-	55,946
Oct 9, 2026	19.80	19.80	19.63	19.71	19.36	-0.35%	44,725
Oct 8, 2026	19.73	19.91	19.52	19.78	19.43	0.41%	91,507
Oct 7, 2026	19.46	19.76	19.45	19.70	19.35	0.82%	106,030
Oct 6, 2026	19.72	19.92	19.41	19.54	19.19	-0.66%	74,842
Oct 5, 2026	19.79	19.92	19.60	19.67	19.32	-0.76%	62,832
Oct 2, 2026	20.15	20.28	19.80	19.82	19.47	-0.75%	30,430
Oct 1, 2026	19.90	20.03	19.71	19.97	19.61	0.55%	59,818
Sep 30, 2026	19.98	20.07	19.67	19.86	19.51	-0.40%	109,124
Sep 29, 2026	20.08	20.29	19.81	19.94	19.58	-1.14%	60,429
Sep 28, 2026	20.03	20.21	19.97	20.17	19.81	0.45%	60,209
Sep 25, 2026	20.19	20.24	20.03	20.08	19.72	-0.45%	54,713
Sep 24, 2026	20.17	20.32	20.17	20.17	19.81	-0.71%	33,703
Sep 23, 2026	20.32	20.47	20.10	20.32	19.95	-0.27%	50,162
Sep 22, 2026	20.38	20.62	20.20	20.37	20.01	0.15%	77,598
Sep 21, 2026	20.40	20.71	20.33	20.34	19.98	0.05%	40,132
Sep 18, 2026	20.45	20.59	20.25	20.33	19.97	-0.81%	41,522
Sep 17, 2026	20.52	20.74	20.28	20.50	20.13	0.32%	31,182
Sep 16, 2026	20.43	20.67	20.43	20.43	20.06	0.59%	49,856
Sep 15, 2026	20.17	20.38	20.16	20.31	19.95	0.79%	107,179
Sep 14, 2026	20.19	20.54	20.15	20.15	19.79	-0.10%	48,427
Sep 11, 2026	20.22	20.52	20.13	20.17	19.81	0.30%	46,001
Sep 10, 2026	20.45	20.60	20.11	20.11	19.75	-2.00%	73,139
Sep 9, 2026	20.71	20.71	20.51	20.52	20.15	-0.73%	49,664
Sep 8, 2026	20.66	20.83	20.58	20.67	20.30	0.63%	62,866
Sep 4, 2026	20.62	20.62	20.40	20.54	20.17	0.29%	54,142
Sep 3, 2026	20.49	20.60	20.30	20.48	20.11	0.39%	48,679
Sep 2, 2026	20.16	20.44	20.16	20.40	20.04	1.29%	78,432
Sep 1, 2026	20.25	20.39	20.14	20.14	19.78	-1.32%	56,920
Aug 31, 2026	20.60	20.60	20.30	20.41	20.05	-1.35%	48,475
Aug 28, 2026	20.71	20.84	20.62	20.69	20.32	-0.43%	37,048
Aug 27, 2026	20.52	20.78	20.52	20.78	20.41	1.51%	34,770
Aug 26, 2026	20.55	20.80	20.44	20.47	20.10	-0.82%	34,515
Aug 25, 2026	20.60	20.77	20.58	20.64	20.27	0.24%	45,378