Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
110.07
-4.34 (-3.79%)
At close: Mar 28, 2025, 4:00 PM
110.60
+0.53 (0.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 114.84 | 115.48 | 111.82 | 114.06 | 112.70 | -3.30% | 4,048,901 |
| Feb 4, 2025 | 118.01 | 119.69 | 117.40 | 117.95 | 116.54 | -0.79% | 2,393,648 |
| Feb 3, 2025 | 117.85 | 119.85 | 116.55 | 118.89 | 117.47 | -1.55% | 1,899,582 |
| Jan 31, 2025 | 121.54 | 122.34 | 120.36 | 120.76 | 119.32 | -0.92% | 1,990,473 |
| Jan 30, 2025 | 123.36 | 123.41 | 121.03 | 121.88 | 120.43 | -0.37% | 1,196,706 |
| Jan 29, 2025 | 121.27 | 123.88 | 121.06 | 122.33 | 120.87 | 0.95% | 1,579,392 |
| Jan 28, 2025 | 120.37 | 121.98 | 120.31 | 121.18 | 119.73 | 0.55% | 1,943,219 |
| Jan 27, 2025 | 117.79 | 120.56 | 117.73 | 120.52 | 119.08 | 2.74% | 1,834,842 |
| Jan 24, 2025 | 116.89 | 118.46 | 116.89 | 117.31 | 115.91 | 0.36% | 2,305,679 |
| Jan 23, 2025 | 117.03 | 118.19 | 116.66 | 116.89 | 115.50 | -0.39% | 1,662,747 |
| Jan 22, 2025 | 120.10 | 120.21 | 117.23 | 117.35 | 115.95 | -2.43% | 2,324,932 |
| Jan 21, 2025 | 119.65 | 120.92 | 119.10 | 120.27 | 118.84 | 1.06% | 1,701,084 |
| Jan 17, 2025 | 118.88 | 120.39 | 118.17 | 119.01 | 117.59 | 0.52% | 1,535,535 |
| Jan 16, 2025 | 116.00 | 118.70 | 115.27 | 118.40 | 116.99 | -1.38% | 2,299,962 |