Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	103.33	104.43	103.33	104.08	-	0.73%	84,429
Feb 10, 2026	102.11	103.96	102.11	103.33	103.33	1.11%	2,326,940
Feb 9, 2026	102.11	103.75	102.11	102.20	102.20	-0.58%	1,847,781
Feb 6, 2026	100.97	103.39	100.50	102.80	102.80	2.99%	3,205,377
Feb 5, 2026	101.51	102.45	99.28	99.82	99.82	-2.30%	3,584,018
Feb 4, 2026	105.11	105.38	98.80	102.17	102.17	-4.67%	6,816,620
Feb 3, 2026	110.77	112.49	106.86	107.18	107.18	-4.06%	4,485,475
Feb 2, 2026	110.31	111.98	110.10	111.72	111.72	0.55%	2,037,789
Jan 30, 2026	109.03	111.14	109.03	111.11	111.11	1.13%	3,135,130
Jan 29, 2026	108.72	109.91	108.36	109.87	109.87	2.02%	1,472,365
Jan 28, 2026	107.09	108.30	106.85	107.69	107.69	0.25%	1,745,212
Jan 27, 2026	108.98	109.15	106.63	107.42	107.42	-1.43%	2,283,332
Jan 26, 2026	108.43	109.44	108.06	108.98	108.98	1.20%	1,181,684
Jan 23, 2026	108.25	108.75	106.71	107.69	107.69	-0.99%	1,706,272
Jan 22, 2026	109.27	110.22	108.33	108.77	108.77	-0.66%	1,736,353
Jan 21, 2026	108.89	110.35	108.36	109.49	109.49	1.05%	1,616,820
Jan 20, 2026	108.34	110.89	108.19	108.35	108.35	-2.99%	2,416,076
Jan 16, 2026	114.69	115.33	111.62	111.69	111.69	-4.07%	3,701,728
Jan 15, 2026	117.90	119.00	116.38	116.43	116.43	-1.09%	1,093,071
Jan 14, 2026	116.68	118.10	116.45	117.71	117.71	0.97%	1,784,596
Jan 13, 2026	117.91	118.35	115.89	116.58	116.58	-0.99%	1,237,906
Jan 12, 2026	117.14	118.45	116.50	117.74	117.74	-0.29%	1,800,248
Jan 9, 2026	118.79	119.54	117.92	118.08	118.08	-0.54%	1,546,423
Jan 8, 2026	117.30	119.76	116.71	118.72	118.72	1.60%	1,546,050
Jan 7, 2026	117.28	117.39	115.78	116.85	116.85	-0.70%	1,599,027
Jan 6, 2026	116.47	118.41	115.31	117.67	117.67	0.26%	1,547,890
Jan 5, 2026	113.22	118.30	113.22	117.36	117.36	3.06%	2,083,970
Jan 2, 2026	112.87	114.19	111.58	113.87	113.87	0.88%	1,130,097
Dec 31, 2025	113.76	113.79	112.83	112.88	112.88	-0.71%	958,933
Dec 30, 2025	113.54	113.87	113.17	113.69	113.69	0.32%	715,187
Dec 29, 2025	114.05	114.39	112.83	113.33	113.33	-0.56%	1,030,148
Dec 26, 2025	114.36	114.89	113.71	113.97	113.97	-0.51%	753,791
Dec 24, 2025	114.67	115.06	113.74	114.55	114.55	0.32%	591,036
Dec 23, 2025	114.69	115.23	114.15	114.18	114.18	-0.57%	1,228,649
Dec 22, 2025	115.30	115.36	114.33	114.84	114.84	-0.13%	1,431,608
Dec 19, 2025	115.01	115.91	114.27	114.99	114.99	-0.48%	3,238,548
Dec 18, 2025	115.54	116.09	114.35	115.55	115.55	-0.11%	1,866,454
Dec 17, 2025	116.99	117.31	115.05	115.68	115.68	-1.20%	2,065,560
Dec 16, 2025	117.75	118.10	116.31	117.08	117.08	-0.44%	2,343,789
Dec 15, 2025	118.00	118.31	116.65	117.60	117.60	0.55%	1,418,420
Dec 12, 2025	117.77	117.95	116.49	116.96	116.96	-0.08%	1,673,355
Dec 11, 2025	115.02	117.95	114.99	117.05	117.05	2.00%	1,736,321
Dec 10, 2025	111.75	115.11	111.10	114.76	114.76	2.76%	1,815,572
Dec 9, 2025	111.49	112.83	110.90	111.68	111.68	0.31%	1,153,846
Dec 8, 2025	111.34	111.69	110.61	111.33	111.33	-0.31%	1,928,659
Dec 5, 2025	110.41	111.87	110.22	111.68	111.68	1.30%	1,806,353
Dec 4, 2025	109.68	111.01	109.54	110.25	110.25	0.62%	1,648,381
Dec 3, 2025	108.32	109.94	107.29	109.57	109.57	1.59%	1,688,967
Dec 2, 2025	108.65	108.65	107.22	107.85	107.85	-0.34%	1,368,453
Dec 1, 2025	108.13	109.26	107.95	108.22	108.22	-0.03%	1,516,279