Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.73	19.78	19.72	19.71	19.71	-0.35%	44,725
Oct 8, 2026	19.73	19.91	19.52	19.78	19.78	0.41%	91,507
Oct 7, 2026	19.46	19.76	19.45	19.70	19.70	0.82%	106,030
Oct 6, 2026	19.72	19.92	19.41	19.54	19.54	-0.66%	74,842
Oct 5, 2026	19.79	19.92	19.60	19.67	19.67	-0.76%	62,832
Oct 2, 2026	20.15	20.28	19.80	19.82	19.82	-0.75%	30,428
Oct 1, 2026	19.90	20.03	19.71	19.97	19.97	0.55%	59,818
Sep 30, 2026	19.98	20.07	19.67	19.86	19.86	-0.40%	109,124
Sep 29, 2026	20.08	20.29	19.81	19.94	19.94	-1.14%	60,429
Sep 28, 2026	20.03	20.21	19.97	20.17	20.17	0.45%	60,207
Sep 25, 2026	20.19	20.24	20.03	20.08	20.08	-0.45%	54,711
Sep 24, 2026	20.17	20.32	20.17	20.17	20.17	-0.71%	33,701
Sep 23, 2026	20.32	20.47	20.10	20.32	20.32	-0.27%	50,160
Sep 22, 2026	20.38	20.62	20.20	20.37	20.37	0.15%	77,596
Sep 21, 2026	20.40	20.71	20.33	20.34	20.34	0.05%	40,128
Sep 18, 2026	20.45	20.59	20.25	20.33	20.33	-0.81%	41,522
Sep 17, 2026	20.52	20.74	20.28	20.50	20.50	0.32%	31,180
Sep 16, 2026	20.43	20.67	20.43	20.43	20.43	0.59%	49,854
Sep 15, 2026	20.17	20.38	20.16	20.31	20.31	0.79%	107,177
Sep 14, 2026	20.19	20.54	20.15	20.15	20.15	-0.10%	47,592
Sep 11, 2026	20.22	20.52	20.13	20.17	20.17	0.30%	45,999
Sep 10, 2026	20.45	20.60	20.11	20.11	20.11	-2.00%	73,137
Sep 9, 2026	20.71	20.71	20.51	20.52	20.52	-0.73%	49,663
Sep 8, 2026	20.66	20.83	20.58	20.67	20.67	0.63%	62,864
Sep 4, 2026	20.62	20.62	20.40	20.54	20.54	0.29%	54,141
Sep 3, 2026	20.49	20.60	20.30	20.48	20.48	0.39%	48,678
Sep 2, 2026	20.16	20.44	20.16	20.40	20.40	1.29%	70,100
Sep 1, 2026	20.25	20.39	20.14	20.14	20.14	-1.32%	56,920
Aug 31, 2026	20.60	20.60	20.30	20.41	20.41	-1.35%	48,475
Aug 28, 2026	20.71	20.84	20.62	20.69	20.69	-0.43%	37,048
Aug 27, 2026	20.52	20.78	20.52	20.78	20.78	1.51%	34,770
Aug 26, 2026	20.55	20.80	20.44	20.47	20.47	-0.82%	34,515
Aug 25, 2026	20.60	20.77	20.58	20.64	20.64	0.24%	45,378
Aug 24, 2026	20.50	20.60	20.33	20.59	20.59	0.59%	80,514
Aug 21, 2026	20.56	20.70	20.42	20.47	20.47	-0.78%	49,683
Aug 20, 2026	20.60	20.67	20.55	20.63	20.63	-0.10%	37,659
Aug 19, 2026	20.66	20.75	20.60	20.65	20.65	0.73%	51,172
Aug 18, 2026	20.69	20.73	20.41	20.50	20.50	-1.01%	60,258
Aug 17, 2026	20.92	20.92	20.71	20.71	20.71	-0.72%	25,480
Aug 14, 2026	20.90	20.93	20.79	20.86	20.86	-0.29%	28,832
Aug 13, 2026	20.91	21.00	20.91	20.92	20.92	0.24%	36,527
Aug 12, 2026	20.89	21.00	20.86	20.87	20.87	-0.10%	37,380
Aug 11, 2026	20.96	21.16	20.86	20.89	20.89	-0.29%	36,696
Aug 10, 2026	21.03	21.06	20.92	20.95	20.95	-0.62%	53,680
Aug 7, 2026	21.18	21.29	21.08	21.08	21.08	-0.33%	31,831
Aug 6, 2026	21.36	21.42	21.12	21.15	21.15	-0.98%	62,842
Aug 5, 2026	21.51	21.56	21.35	21.36	21.36	-0.65%	36,221
Aug 4, 2026	21.62	21.67	21.47	21.50	21.50	-0.37%	35,257
Aug 3, 2026	21.67	21.72	21.56	21.58	21.58	-	28,316
Jul 31, 2026	21.49	21.65	21.47	21.58	21.58	0.47%	55,133