Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
94.29
+1.26 (1.35%)
At close: Mar 23, 2026, 4:00 PM EDT
94.30
+0.01 (0.01%)
After-hours: Mar 23, 2026, 6:06 PM EDT
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 94.80 | 95.59 | 93.60 | 94.29 | 94.29 | 1.35% | 2,506,642 |
| Mar 20, 2026 | 92.69 | 93.43 | 92.35 | 93.03 | 93.03 | 0.56% | 6,282,935 |
| Mar 19, 2026 | 92.50 | 93.73 | 92.14 | 92.51 | 92.51 | -0.43% | 2,161,999 |
| Mar 18, 2026 | 93.84 | 94.70 | 92.85 | 92.91 | 92.91 | -1.67% | 1,928,899 |
| Mar 17, 2026 | 94.56 | 95.87 | 94.24 | 94.49 | 94.49 | 1.36% | 2,120,433 |
| Mar 16, 2026 | 93.09 | 94.44 | 92.50 | 93.22 | 93.22 | 1.33% | 2,093,523 |
| Mar 13, 2026 | 92.92 | 93.50 | 91.89 | 92.00 | 92.00 | -0.37% | 2,603,917 |
| Mar 12, 2026 | 93.61 | 94.71 | 92.19 | 92.34 | 92.34 | -2.74% | 2,545,129 |
| Mar 11, 2026 | 95.05 | 96.18 | 93.13 | 94.94 | 94.94 | -0.56% | 2,564,739 |
| Mar 10, 2026 | 95.75 | 96.76 | 94.19 | 95.47 | 95.47 | -0.48% | 2,270,412 |
| Mar 9, 2026 | 96.03 | 97.00 | 93.38 | 95.93 | 95.93 | -1.23% | 2,775,407 |
| Mar 6, 2026 | 97.25 | 97.25 | 94.84 | 97.12 | 97.12 | -2.04% | 2,538,700 |
| Mar 5, 2026 | 97.62 | 99.38 | 97.51 | 99.14 | 99.14 | 0.35% | 2,569,172 |
| Mar 4, 2026 | 99.01 | 99.50 | 98.29 | 98.79 | 98.79 | 0.04% | 1,699,156 |
| Mar 3, 2026 | 98.05 | 99.56 | 95.55 | 98.75 | 98.75 | -1.20% | 2,562,670 |
| Mar 2, 2026 | 97.25 | 100.52 | 96.10 | 99.95 | 99.95 | 1.60% | 2,177,461 |
| Feb 27, 2026 | 101.26 | 101.97 | 97.46 | 98.38 | 98.38 | -3.84% | 3,844,989 |
| Feb 26, 2026 | 101.50 | 102.86 | 101.00 | 102.31 | 102.31 | 1.44% | 1,524,333 |
| Feb 25, 2026 | 100.51 | 101.47 | 99.19 | 100.86 | 100.86 | 0.47% | 2,321,365 |
| Feb 24, 2026 | 100.74 | 102.24 | 99.47 | 100.39 | 100.39 | -0.49% | 2,847,050 |
| Feb 23, 2026 | 103.38 | 104.00 | 99.54 | 100.88 | 100.88 | -2.47% | 2,263,907 |
| Feb 20, 2026 | 102.88 | 103.87 | 101.71 | 103.44 | 103.44 | 0.71% | 3,263,738 |
| Feb 19, 2026 | 104.16 | 104.56 | 102.44 | 102.71 | 102.71 | -1.55% | 1,992,312 |
| Feb 18, 2026 | 103.49 | 105.46 | 103.49 | 104.33 | 104.33 | 1.03% | 1,705,777 |
| Feb 17, 2026 | 103.76 | 104.86 | 102.04 | 103.27 | 103.27 | -1.28% | 1,788,494 |
| Feb 13, 2026 | 103.88 | 105.29 | 103.01 | 104.61 | 103.21 | 0.44% | 2,150,986 |
| Feb 12, 2026 | 105.38 | 106.94 | 102.86 | 104.15 | 102.76 | -1.05% | 2,702,159 |
| Feb 11, 2026 | 103.33 | 105.57 | 103.33 | 105.26 | 103.85 | 1.87% | 2,705,347 |
| Feb 10, 2026 | 102.11 | 103.96 | 102.11 | 103.33 | 101.95 | 1.11% | 2,346,887 |
| Feb 9, 2026 | 102.11 | 103.75 | 102.11 | 102.20 | 100.83 | -0.58% | 1,884,403 |
| Feb 6, 2026 | 100.97 | 103.39 | 100.50 | 102.80 | 101.42 | 2.99% | 3,226,468 |
| Feb 5, 2026 | 101.51 | 102.45 | 99.28 | 99.82 | 98.48 | -2.30% | 3,605,623 |
| Feb 4, 2026 | 105.11 | 105.38 | 98.80 | 102.17 | 100.80 | -4.67% | 6,926,130 |
| Feb 3, 2026 | 110.77 | 112.49 | 106.86 | 107.18 | 105.75 | -4.06% | 4,693,087 |
| Feb 2, 2026 | 110.31 | 111.98 | 110.10 | 111.72 | 110.22 | 0.55% | 2,051,158 |
| Jan 30, 2026 | 109.03 | 111.14 | 109.03 | 111.11 | 109.62 | 1.13% | 3,157,796 |
| Jan 29, 2026 | 108.72 | 109.91 | 108.36 | 109.87 | 108.40 | 2.02% | 1,510,701 |
| Jan 28, 2026 | 107.09 | 108.30 | 106.85 | 107.69 | 106.25 | 0.25% | 1,754,208 |
| Jan 27, 2026 | 108.98 | 109.15 | 106.63 | 107.42 | 105.98 | -1.43% | 2,311,763 |
| Jan 26, 2026 | 108.43 | 109.44 | 108.06 | 108.98 | 107.52 | 1.20% | 1,203,790 |
| Jan 23, 2026 | 108.25 | 108.75 | 106.71 | 107.69 | 106.25 | -0.99% | 1,818,181 |
| Jan 22, 2026 | 109.27 | 110.22 | 108.33 | 108.77 | 107.31 | -0.66% | 1,749,719 |
| Jan 21, 2026 | 108.89 | 110.35 | 108.36 | 109.49 | 108.02 | 1.05% | 1,635,769 |
| Jan 20, 2026 | 108.34 | 110.89 | 108.19 | 108.35 | 106.90 | -2.99% | 2,492,211 |
| Jan 16, 2026 | 114.69 | 115.33 | 111.62 | 111.69 | 110.20 | -4.07% | 3,705,899 |
| Jan 15, 2026 | 117.90 | 119.00 | 116.38 | 116.43 | 114.87 | -1.09% | 1,109,765 |
| Jan 14, 2026 | 116.68 | 118.10 | 116.45 | 117.71 | 116.13 | 0.97% | 1,797,779 |
| Jan 13, 2026 | 117.91 | 118.35 | 115.89 | 116.58 | 115.02 | -0.99% | 1,257,410 |
| Jan 12, 2026 | 117.14 | 118.45 | 116.50 | 117.74 | 116.16 | -0.29% | 1,806,151 |
| Jan 9, 2026 | 118.79 | 119.54 | 117.92 | 118.08 | 116.50 | -0.54% | 1,546,595 |