Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
109.66
+0.92 (0.85%)
Aug 29, 2025, 4:00 PM - Market closed

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025109.12110.11109.05109.66109.660.85%1,449,985
Aug 28, 2025109.63109.63108.21108.74108.74-0.67%936,226
Aug 27, 2025108.88109.92108.88109.47109.470.08%1,281,123
Aug 26, 2025108.66109.49108.56109.38109.380.25%2,739,883
Aug 25, 2025109.63110.26108.90109.11109.11-0.71%1,211,768
Aug 22, 2025108.01110.99107.90109.89109.892.54%1,957,166
Aug 21, 2025106.77107.42106.39107.17107.170.04%1,148,830
Aug 20, 2025106.42107.56106.35107.13107.130.83%1,538,342
Aug 19, 2025105.21107.02105.21106.25106.25-0.35%1,251,241
Aug 18, 2025105.60106.72105.28106.62105.280.66%1,452,265
Aug 15, 2025107.44107.44105.89105.92104.59-0.84%1,188,042
Aug 14, 2025106.91107.03105.71106.82105.48-0.34%1,156,541
Aug 13, 2025105.74107.38105.43107.18105.841.86%1,803,894
Aug 12, 2025104.20105.63103.92105.22103.901.90%1,467,060
Aug 11, 2025103.58104.50103.02103.26101.96-0.04%2,000,124
Aug 8, 2025101.34103.69101.24103.30102.002.60%1,996,539
Aug 7, 2025104.47105.10100.54100.6899.42-3.27%2,408,389
Aug 6, 2025103.67104.74103.36104.08102.770.87%1,656,492
Aug 5, 2025102.13103.52102.06103.18101.891.43%1,884,211
Aug 4, 2025101.00101.99100.91101.73100.451.01%1,671,812
Aug 1, 2025102.10102.4399.34100.7199.45-2.77%2,467,879
Jul 31, 2025102.56105.86102.23103.58102.281.77%3,500,729
Jul 30, 2025103.11103.42100.62101.78100.50-1.60%2,663,696
Jul 29, 2025104.84105.49103.24103.44102.14-0.30%1,401,464
Jul 28, 2025105.00105.00103.40103.75102.45-1.39%1,648,970
Jul 25, 2025104.51105.31104.01105.21103.890.86%1,122,899
Jul 24, 2025105.36105.51104.21104.31103.00-0.99%1,285,432
Jul 23, 2025105.13105.66104.37105.35104.031.08%1,500,843
Jul 22, 2025102.50104.36102.12104.22102.912.07%1,561,373
Jul 21, 2025103.64103.92102.05102.11100.83-1.12%1,535,242
Jul 18, 2025103.18103.40102.62103.27101.970.14%1,315,051
Jul 17, 2025101.74103.25101.50103.13101.840.91%1,301,510
Jul 16, 2025102.67103.39100.52102.20100.92-0.76%1,699,496
Jul 15, 2025105.00105.61102.94102.98101.69-2.40%1,577,996
Jul 14, 2025104.94105.76104.39105.51104.19-0.41%1,412,490
Jul 11, 2025106.00106.44104.88105.94104.61-1.13%1,425,177
Jul 10, 2025107.00108.08106.28107.15105.810.52%1,262,799
Jul 9, 2025107.98108.44106.19106.60105.26-0.91%1,353,746
Jul 8, 2025106.96108.54106.43107.58106.231.06%1,465,570
Jul 7, 2025108.53109.64106.28106.45105.11-2.41%1,402,025
Jul 3, 2025108.69109.99108.58109.08107.710.39%732,327
Jul 2, 2025109.36109.66107.37108.66107.30-0.31%1,553,153
Jul 1, 2025107.26109.68107.00109.00107.631.45%1,456,762
Jun 30, 2025106.84107.64106.76107.44106.090.29%1,664,359
Jun 27, 2025107.16107.88106.27107.13105.790.37%2,153,417
Jun 26, 2025106.13107.03105.77106.74105.401.16%1,487,461
Jun 25, 2025106.26106.40105.22105.52104.20-0.73%1,334,484
Jun 24, 2025106.23107.59106.18106.30104.970.66%1,769,784
Jun 23, 2025104.00105.83103.09105.60104.281.22%1,672,989
Jun 20, 2025104.56105.68104.04104.33103.020.21%2,639,243