Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	98.05	99.05	95.55	97.76	-	-2.19%	933,584
Mar 2, 2026	97.25	100.52	96.10	99.95	99.95	1.60%	2,177,461
Feb 27, 2026	101.26	101.97	97.46	98.38	98.38	-3.84%	3,844,989
Feb 26, 2026	101.50	102.86	101.00	102.31	102.31	1.44%	1,524,333
Feb 25, 2026	100.51	101.47	99.19	100.86	100.86	0.47%	2,321,365
Feb 24, 2026	100.74	102.24	99.47	100.39	100.39	-0.49%	2,847,050
Feb 23, 2026	103.38	104.00	99.54	100.88	100.88	-2.47%	2,263,907
Feb 20, 2026	102.88	103.87	101.71	103.44	103.44	0.71%	3,263,738
Feb 19, 2026	104.16	104.56	102.44	102.71	102.71	-1.55%	1,992,312
Feb 18, 2026	103.49	105.46	103.49	104.33	104.33	1.03%	1,705,777
Feb 17, 2026	103.76	104.86	102.04	103.27	103.27	-1.28%	1,788,494
Feb 13, 2026	103.88	105.29	103.01	104.61	103.21	0.44%	2,150,986
Feb 12, 2026	105.38	106.94	102.86	104.15	102.76	-1.05%	2,702,159
Feb 11, 2026	103.33	105.57	103.33	105.26	103.85	1.87%	2,705,347
Feb 10, 2026	102.11	103.96	102.11	103.33	101.95	1.11%	2,346,887
Feb 9, 2026	102.11	103.75	102.11	102.20	100.83	-0.58%	1,884,403
Feb 6, 2026	100.97	103.39	100.50	102.80	101.42	2.99%	3,226,468
Feb 5, 2026	101.51	102.45	99.28	99.82	98.48	-2.30%	3,605,623
Feb 4, 2026	105.11	105.38	98.80	102.17	100.80	-4.67%	6,926,130
Feb 3, 2026	110.77	112.49	106.86	107.18	105.75	-4.06%	4,693,087
Feb 2, 2026	110.31	111.98	110.10	111.72	110.22	0.55%	2,051,158
Jan 30, 2026	109.03	111.14	109.03	111.11	109.62	1.13%	3,157,796
Jan 29, 2026	108.72	109.91	108.36	109.87	108.40	2.02%	1,510,701
Jan 28, 2026	107.09	108.30	106.85	107.69	106.25	0.25%	1,754,208
Jan 27, 2026	108.98	109.15	106.63	107.42	105.98	-1.43%	2,311,763
Jan 26, 2026	108.43	109.44	108.06	108.98	107.52	1.20%	1,203,790
Jan 23, 2026	108.25	108.75	106.71	107.69	106.25	-0.99%	1,818,181
Jan 22, 2026	109.27	110.22	108.33	108.77	107.31	-0.66%	1,749,719
Jan 21, 2026	108.89	110.35	108.36	109.49	108.02	1.05%	1,635,769
Jan 20, 2026	108.34	110.89	108.19	108.35	106.90	-2.99%	2,492,211
Jan 16, 2026	114.69	115.33	111.62	111.69	110.20	-4.07%	3,705,899
Jan 15, 2026	117.90	119.00	116.38	116.43	114.87	-1.09%	1,109,765
Jan 14, 2026	116.68	118.10	116.45	117.71	116.13	0.97%	1,797,779
Jan 13, 2026	117.91	118.35	115.89	116.58	115.02	-0.99%	1,257,410
Jan 12, 2026	117.14	118.45	116.50	117.74	116.16	-0.29%	1,806,151
Jan 9, 2026	118.79	119.54	117.92	118.08	116.50	-0.54%	1,546,595
Jan 8, 2026	117.30	119.76	116.71	118.72	117.13	1.60%	1,569,520
Jan 7, 2026	117.28	117.39	115.78	116.85	115.29	-0.70%	1,608,053
Jan 6, 2026	116.47	118.41	115.31	117.67	116.10	0.26%	1,549,534
Jan 5, 2026	113.22	118.30	113.22	117.36	115.79	3.06%	2,087,466
Jan 2, 2026	112.87	114.19	111.58	113.87	112.35	0.88%	1,150,884
Dec 31, 2025	113.76	113.79	112.83	112.88	111.37	-0.71%	967,443
Dec 30, 2025	113.54	113.87	113.17	113.69	112.17	0.32%	718,933
Dec 29, 2025	114.05	114.39	112.83	113.33	111.81	-0.56%	1,042,629
Dec 26, 2025	114.36	114.89	113.71	113.97	112.44	-0.51%	761,251
Dec 24, 2025	114.67	115.06	113.74	114.55	113.02	0.32%	591,227
Dec 23, 2025	114.69	115.23	114.15	114.18	112.65	-0.57%	1,228,984
Dec 22, 2025	115.30	115.36	114.33	114.84	113.30	-0.13%	1,433,049
Dec 19, 2025	115.01	115.91	114.27	114.99	113.45	-0.48%	3,239,608
Dec 18, 2025	115.54	116.09	114.35	115.55	114.00	-0.11%	1,866,658