Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	103.77	104.27	102.86	103.89	103.89	-0.42%	3,451,648
May 29, 2025	103.71	104.39	102.90	104.33	104.33	1.40%	1,364,174
May 28, 2025	104.80	104.97	102.75	102.89	102.89	-1.58%	2,261,124
May 27, 2025	102.64	104.73	102.37	104.54	104.54	2.57%	1,970,694
May 23, 2025	100.09	102.44	100.00	101.92	101.92	-0.39%	1,499,942
May 22, 2025	101.95	103.04	101.36	102.32	102.32	0.51%	1,384,578
May 21, 2025	105.16	105.25	101.76	101.80	101.80	-3.84%	2,689,313
May 20, 2025	106.63	107.17	105.75	105.87	105.87	-1.95%	1,369,271
May 19, 2025	106.25	108.20	106.02	107.98	106.62	0.61%	1,516,644
May 16, 2025	106.82	107.68	106.49	107.33	105.98	0.31%	1,434,176
May 15, 2025	105.72	107.31	105.57	107.00	105.65	0.64%	1,363,966
May 14, 2025	107.13	107.55	105.72	106.32	104.98	-1.01%	1,757,273
May 13, 2025	107.47	108.36	106.86	107.40	106.05	0.05%	1,271,850
May 12, 2025	106.97	107.70	106.00	107.35	106.00	3.63%	2,350,530
May 9, 2025	103.99	104.38	103.18	103.59	102.29	-0.02%	1,010,777
May 8, 2025	102.11	104.58	101.83	103.61	102.31	2.35%	1,803,697
May 7, 2025	102.80	103.13	100.72	101.23	99.96	-0.64%	2,436,349
May 6, 2025	101.53	103.54	101.50	101.88	100.60	-0.77%	1,787,124
May 5, 2025	102.46	103.82	102.18	102.67	101.38	-0.92%	1,457,216
May 2, 2025	103.68	104.60	102.59	103.62	102.32	1.86%	1,633,649
May 1, 2025	102.36	105.16	101.53	101.73	100.45	-0.95%	2,730,411
Apr 30, 2025	101.00	102.93	99.72	102.71	101.42	-1.27%	2,472,356
Apr 29, 2025	103.00	104.27	102.50	104.03	102.72	0.41%	1,192,289
Apr 28, 2025	103.27	104.73	103.02	103.61	102.31	0.69%	1,021,528
Apr 25, 2025	103.74	104.19	102.11	102.90	101.60	-1.09%	1,276,667
Apr 24, 2025	101.86	104.54	101.29	104.03	102.72	2.40%	1,678,067
Apr 23, 2025	102.96	105.09	101.24	101.59	100.31	1.38%	1,565,236
Apr 22, 2025	98.76	100.57	98.44	100.21	98.95	3.45%	1,384,468
Apr 21, 2025	98.55	99.36	95.76	96.87	95.65	-2.61%	1,816,664
Apr 17, 2025	99.56	101.08	98.85	99.47	98.22	0.86%	1,480,035
Apr 16, 2025	99.66	100.92	97.74	98.62	97.38	-1.61%	1,579,649
Apr 15, 2025	100.75	102.27	100.07	100.23	98.97	-1.18%	1,721,701
Apr 14, 2025	100.74	102.47	99.91	101.43	100.15	2.63%	1,726,653
Apr 11, 2025	98.00	99.36	95.36	98.83	97.59	0.36%	2,635,431
Apr 10, 2025	101.39	102.04	96.02	98.48	97.24	-5.23%	2,764,659
Apr 9, 2025	94.00	105.05	92.72	103.91	102.60	9.24%	4,004,275
Apr 8, 2025	100.24	101.26	93.12	95.12	93.92	-0.69%	2,990,601
Apr 7, 2025	93.92	99.44	90.38	95.78	94.57	-0.78%	3,814,582
Apr 4, 2025	101.03	101.54	95.73	96.53	95.32	-7.88%	3,518,329
Apr 3, 2025	106.99	108.00	104.58	104.79	103.47	-7.03%	2,817,363
Apr 2, 2025	109.86	113.12	109.86	112.71	111.29	0.91%	1,693,838
Apr 1, 2025	111.51	112.35	110.29	111.69	110.28	0.01%	1,359,136
Mar 31, 2025	108.99	112.52	108.88	111.68	110.27	1.46%	1,892,922
Mar 28, 2025	114.17	114.40	108.83	110.07	108.68	-3.79%	2,326,887
Mar 27, 2025	115.43	115.70	114.10	114.41	112.97	-1.02%	1,716,977
Mar 26, 2025	115.00	116.81	114.79	115.59	114.14	1.08%	2,407,287
Mar 25, 2025	113.79	114.97	113.79	114.36	112.92	0.99%	1,820,058
Mar 24, 2025	111.75	113.42	111.41	113.24	111.81	2.69%	1,745,032
Mar 21, 2025	110.02	110.97	109.21	110.27	108.88	-0.46%	3,274,318
Mar 20, 2025	109.76	111.84	109.76	110.78	109.39	0.14%	1,203,713