Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
103.59
-0.02 (-0.02%)
At close: May 9, 2025, 4:00 PM
103.59
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 103.99 | 104.38 | 103.18 | 103.59 | 103.59 | -0.02% | 1,001,885 |
| May 8, 2025 | 102.11 | 104.58 | 101.83 | 103.61 | 103.61 | 2.35% | 1,803,697 |
| May 7, 2025 | 102.80 | 103.13 | 100.72 | 101.23 | 101.23 | -0.64% | 2,436,349 |
| May 6, 2025 | 101.53 | 103.54 | 101.50 | 101.88 | 101.88 | -0.77% | 1,787,124 |
| May 5, 2025 | 102.46 | 103.82 | 102.18 | 102.67 | 102.67 | -0.92% | 1,457,216 |
| May 2, 2025 | 103.68 | 104.60 | 102.59 | 103.62 | 103.62 | 1.86% | 1,633,649 |
| May 1, 2025 | 102.36 | 105.16 | 101.53 | 101.73 | 101.73 | -0.95% | 2,730,411 |
| Apr 30, 2025 | 101.00 | 102.93 | 99.72 | 102.71 | 102.71 | -1.27% | 2,472,356 |
| Apr 29, 2025 | 103.00 | 104.27 | 102.50 | 104.03 | 104.03 | 0.41% | 1,192,289 |
| Apr 28, 2025 | 103.27 | 104.73 | 103.02 | 103.61 | 103.61 | 0.69% | 1,021,528 |
| Apr 25, 2025 | 103.74 | 104.19 | 102.11 | 102.90 | 102.90 | -1.09% | 1,276,667 |
| Apr 24, 2025 | 101.86 | 104.54 | 101.29 | 104.03 | 104.03 | 2.40% | 1,678,067 |
| Apr 23, 2025 | 102.96 | 105.09 | 101.24 | 101.59 | 101.59 | 1.38% | 1,565,236 |
| Apr 22, 2025 | 98.76 | 100.57 | 98.44 | 100.21 | 100.21 | 3.45% | 1,384,468 |
| Apr 21, 2025 | 98.55 | 99.36 | 95.76 | 96.87 | 96.87 | -2.61% | 1,816,664 |
| Apr 17, 2025 | 99.56 | 101.08 | 98.85 | 99.47 | 99.47 | 0.86% | 1,480,035 |
| Apr 16, 2025 | 99.66 | 100.92 | 97.74 | 98.62 | 98.62 | -1.61% | 1,579,649 |
| Apr 15, 2025 | 100.75 | 102.27 | 100.07 | 100.23 | 100.23 | -1.18% | 1,721,701 |
| Apr 14, 2025 | 100.74 | 102.47 | 99.91 | 101.43 | 101.43 | 2.63% | 1,726,653 |
| Apr 11, 2025 | 98.00 | 99.36 | 95.36 | 98.83 | 98.83 | 0.36% | 2,635,431 |
| Apr 10, 2025 | 101.39 | 102.04 | 96.02 | 98.48 | 98.48 | -5.23% | 2,764,659 |
| Apr 9, 2025 | 94.00 | 105.05 | 92.72 | 103.91 | 103.91 | 9.24% | 4,004,275 |
| Apr 8, 2025 | 100.24 | 101.26 | 93.12 | 95.12 | 95.12 | -0.69% | 2,990,601 |
| Apr 7, 2025 | 93.92 | 99.44 | 90.38 | 95.78 | 95.78 | -0.78% | 3,814,582 |
| Apr 4, 2025 | 101.03 | 101.54 | 95.73 | 96.53 | 96.53 | -7.88% | 3,518,329 |
| Apr 3, 2025 | 106.99 | 108.00 | 104.58 | 104.79 | 104.79 | -7.03% | 2,817,363 |
| Apr 2, 2025 | 109.86 | 113.12 | 109.86 | 112.71 | 112.71 | 0.91% | 1,693,838 |
| Apr 1, 2025 | 111.51 | 112.35 | 110.29 | 111.69 | 111.69 | 0.01% | 1,359,136 |
| Mar 31, 2025 | 108.99 | 112.52 | 108.88 | 111.68 | 111.68 | 1.46% | 1,892,922 |
| Mar 28, 2025 | 114.17 | 114.40 | 108.83 | 110.07 | 110.07 | -3.79% | 2,326,887 |
| Mar 27, 2025 | 115.43 | 115.70 | 114.10 | 114.41 | 114.41 | -1.02% | 1,716,977 |
| Mar 26, 2025 | 115.00 | 116.81 | 114.79 | 115.59 | 115.59 | 1.08% | 2,407,287 |
| Mar 25, 2025 | 113.79 | 114.97 | 113.79 | 114.36 | 114.36 | 0.99% | 1,820,058 |
| Mar 24, 2025 | 111.75 | 113.42 | 111.41 | 113.24 | 113.24 | 2.69% | 1,745,032 |
| Mar 21, 2025 | 110.02 | 110.97 | 109.21 | 110.27 | 110.27 | -0.46% | 3,274,318 |
| Mar 20, 2025 | 109.76 | 111.84 | 109.76 | 110.78 | 110.78 | 0.14% | 1,203,713 |
| Mar 19, 2025 | 109.80 | 111.37 | 109.76 | 110.62 | 110.62 | 0.80% | 1,252,315 |
| Mar 18, 2025 | 110.84 | 111.15 | 109.46 | 109.74 | 109.74 | -0.50% | 1,490,280 |
| Mar 17, 2025 | 108.47 | 110.94 | 108.31 | 110.29 | 110.29 | 1.66% | 1,432,137 |
| Mar 14, 2025 | 106.00 | 108.71 | 105.44 | 108.49 | 108.49 | 3.28% | 1,681,323 |
| Mar 13, 2025 | 106.46 | 107.83 | 104.77 | 105.04 | 105.04 | -0.99% | 1,570,935 |
| Mar 12, 2025 | 106.63 | 106.84 | 104.61 | 106.09 | 106.09 | 0.48% | 1,856,843 |
| Mar 11, 2025 | 106.23 | 106.97 | 104.56 | 105.58 | 105.58 | -0.71% | 2,532,486 |
| Mar 10, 2025 | 108.91 | 109.31 | 104.90 | 106.34 | 106.34 | -4.40% | 2,769,192 |
| Mar 7, 2025 | 109.63 | 111.71 | 108.65 | 111.24 | 111.24 | 1.00% | 1,909,540 |
| Mar 6, 2025 | 109.93 | 110.84 | 108.22 | 110.14 | 110.14 | -0.50% | 1,398,286 |
| Mar 5, 2025 | 109.64 | 111.18 | 108.90 | 110.69 | 110.69 | 1.00% | 1,996,270 |
| Mar 4, 2025 | 112.11 | 112.49 | 108.72 | 109.59 | 109.59 | -3.43% | 2,163,322 |
| Mar 3, 2025 | 115.84 | 116.62 | 112.56 | 113.48 | 113.48 | -1.41% | 1,677,416 |
| Feb 28, 2025 | 113.43 | 115.14 | 113.14 | 115.10 | 115.10 | 2.08% | 2,931,895 |