Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
101.25
+2.12 (2.14%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 100.00 | 101.52 | 99.81 | 101.25 | 101.25 | 2.14% | 1,433,353 |
| Oct 10, 2025 | 103.02 | 103.26 | 99.01 | 99.13 | 99.13 | -3.34% | 2,199,366 |
| Oct 9, 2025 | 103.43 | 104.09 | 102.30 | 102.56 | 102.56 | -0.32% | 969,666 |
| Oct 8, 2025 | 103.85 | 104.18 | 102.60 | 102.89 | 102.89 | -0.79% | 1,123,606 |
| Oct 7, 2025 | 103.80 | 104.46 | 103.33 | 103.71 | 103.71 | 0.47% | 1,082,456 |
| Oct 6, 2025 | 104.09 | 104.78 | 102.78 | 103.22 | 103.22 | -0.77% | 1,340,418 |
| Oct 3, 2025 | 102.15 | 104.33 | 102.15 | 104.02 | 104.02 | 2.04% | 1,335,969 |
| Oct 2, 2025 | 102.50 | 103.64 | 101.64 | 101.94 | 101.94 | -1.02% | 1,215,201 |
| Oct 1, 2025 | 103.10 | 104.01 | 102.79 | 102.99 | 102.99 | -0.72% | 1,263,111 |
| Sep 30, 2025 | 103.66 | 104.05 | 102.39 | 103.74 | 103.74 | -0.09% | 1,745,178 |
| Sep 29, 2025 | 104.60 | 104.68 | 102.96 | 103.83 | 103.83 | -0.56% | 1,926,668 |
| Sep 26, 2025 | 103.53 | 104.50 | 103.01 | 104.41 | 104.41 | 1.74% | 1,493,237 |
| Sep 25, 2025 | 103.07 | 103.77 | 102.26 | 102.62 | 102.62 | -0.68% | 1,219,584 |
| Sep 24, 2025 | 103.13 | 103.54 | 102.78 | 103.32 | 103.32 | 0.18% | 1,131,091 |
| Sep 23, 2025 | 103.06 | 104.30 | 102.78 | 103.13 | 103.13 | 0.27% | 1,301,487 |
| Sep 22, 2025 | 102.93 | 103.63 | 102.68 | 102.85 | 102.85 | -0.71% | 1,454,722 |
| Sep 19, 2025 | 104.06 | 104.25 | 102.88 | 103.59 | 103.59 | -0.27% | 3,063,655 |
| Sep 18, 2025 | 103.30 | 104.35 | 102.88 | 103.87 | 103.87 | 0.83% | 1,150,638 |
| Sep 17, 2025 | 102.18 | 104.34 | 102.08 | 103.01 | 103.01 | 0.84% | 2,052,932 |
| Sep 16, 2025 | 105.40 | 105.40 | 101.64 | 102.15 | 102.15 | -3.13% | 2,637,267 |
| Sep 15, 2025 | 106.83 | 107.40 | 105.28 | 105.45 | 105.45 | -1.36% | 1,805,619 |
| Sep 12, 2025 | 106.82 | 107.44 | 106.38 | 106.90 | 106.90 | -0.08% | 1,628,330 |
| Sep 11, 2025 | 105.75 | 107.11 | 105.48 | 106.99 | 106.99 | 1.25% | 1,461,354 |
| Sep 10, 2025 | 105.30 | 106.40 | 105.04 | 105.67 | 105.67 | 0.12% | 1,370,497 |
| Sep 9, 2025 | 105.99 | 106.80 | 105.48 | 105.54 | 105.54 | -0.28% | 1,071,950 |
| Sep 8, 2025 | 105.37 | 106.02 | 103.81 | 105.84 | 105.84 | 0.12% | 1,418,174 |
| Sep 5, 2025 | 109.25 | 109.37 | 104.75 | 105.71 | 105.71 | -2.88% | 1,633,346 |
| Sep 4, 2025 | 107.97 | 108.98 | 107.25 | 108.84 | 108.84 | 1.31% | 1,392,392 |
| Sep 3, 2025 | 106.93 | 107.73 | 106.38 | 107.43 | 107.43 | 0.02% | 1,363,888 |
| Sep 2, 2025 | 108.73 | 108.78 | 106.20 | 107.41 | 107.41 | -2.05% | 2,020,438 |
| Aug 29, 2025 | 109.12 | 110.11 | 109.05 | 109.66 | 109.66 | 0.85% | 1,449,985 |
| Aug 28, 2025 | 109.63 | 109.63 | 108.21 | 108.74 | 108.74 | -0.67% | 936,226 |
| Aug 27, 2025 | 108.88 | 109.92 | 108.88 | 109.47 | 109.47 | 0.08% | 1,281,123 |
| Aug 26, 2025 | 108.66 | 109.49 | 108.56 | 109.38 | 109.38 | 0.25% | 2,739,883 |
| Aug 25, 2025 | 109.63 | 110.26 | 108.90 | 109.11 | 109.11 | -0.71% | 1,211,768 |
| Aug 22, 2025 | 108.01 | 110.99 | 107.90 | 109.89 | 109.89 | 2.54% | 1,957,166 |
| Aug 21, 2025 | 106.77 | 107.42 | 106.39 | 107.17 | 107.17 | 0.04% | 1,148,830 |
| Aug 20, 2025 | 106.42 | 107.56 | 106.35 | 107.13 | 107.13 | 0.83% | 1,538,342 |
| Aug 19, 2025 | 105.21 | 107.02 | 105.21 | 106.25 | 106.25 | -0.35% | 1,251,241 |
| Aug 18, 2025 | 105.60 | 106.72 | 105.28 | 106.62 | 105.28 | 0.66% | 1,452,265 |
| Aug 15, 2025 | 107.44 | 107.44 | 105.89 | 105.92 | 104.59 | -0.84% | 1,188,042 |
| Aug 14, 2025 | 106.91 | 107.03 | 105.71 | 106.82 | 105.48 | -0.34% | 1,156,541 |
| Aug 13, 2025 | 105.74 | 107.38 | 105.43 | 107.18 | 105.84 | 1.86% | 1,803,894 |
| Aug 12, 2025 | 104.20 | 105.63 | 103.92 | 105.22 | 103.90 | 1.90% | 1,467,060 |
| Aug 11, 2025 | 103.58 | 104.50 | 103.02 | 103.26 | 101.96 | -0.04% | 2,000,124 |
| Aug 8, 2025 | 101.34 | 103.69 | 101.24 | 103.30 | 102.00 | 2.60% | 1,996,539 |
| Aug 7, 2025 | 104.47 | 105.10 | 100.54 | 100.68 | 99.42 | -3.27% | 2,408,389 |
| Aug 6, 2025 | 103.67 | 104.74 | 103.36 | 104.08 | 102.77 | 0.87% | 1,656,492 |
| Aug 5, 2025 | 102.13 | 103.52 | 102.06 | 103.18 | 101.89 | 1.43% | 1,884,211 |
| Aug 4, 2025 | 101.00 | 101.99 | 100.91 | 101.73 | 100.45 | 1.01% | 1,671,812 |