Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	99.56	101.08	98.85	99.47	99.47	0.86%	1,463,676
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
Feb 27, 2025	112.73	114.26	112.20	112.75	112.75	0.74%	1,423,362
Feb 26, 2025	111.31	112.61	111.10	111.92	111.92	0.74%	1,295,024
Feb 25, 2025	111.51	111.56	110.04	111.10	111.10	0.53%	2,454,808
Feb 24, 2025	110.08	111.40	109.59	110.51	110.51	0.92%	1,679,714
Feb 21, 2025	111.19	111.60	108.56	109.50	109.50	-1.47%	1,575,547
Feb 20, 2025	111.29	111.60	109.75	111.13	111.13	-0.47%	1,550,282
Feb 19, 2025	111.33	111.87	110.74	111.66	111.66	-0.12%	1,475,466
Feb 18, 2025	110.42	111.81	110.11	111.79	111.79	0.21%	1,401,014
Feb 14, 2025	112.10	112.90	111.16	111.56	110.23	-0.31%	1,276,800
Feb 13, 2025	110.80	112.09	110.00	111.91	110.58	0.99%	1,197,514
Feb 12, 2025	110.76	111.39	109.85	110.81	109.49	-0.74%	2,105,802
Feb 11, 2025	111.32	111.91	110.68	111.64	110.31	-0.40%	1,132,721
Feb 10, 2025	112.86	113.35	111.41	112.09	110.75	-0.65%	1,496,618
Feb 7, 2025	113.75	113.75	112.45	112.82	111.47	-0.62%	1,900,220
Feb 6, 2025	115.31	115.31	112.24	113.52	112.17	-0.47%	1,878,155