Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	108.32	109.94	107.29	109.57	109.57	1.59%	1,597,055
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%	1,516,277
Nov 28, 2025	107.86	108.96	107.85	108.25	108.25	0.26%	834,904
Nov 26, 2025	108.57	109.00	107.94	107.97	107.97	-0.35%	1,419,408
Nov 25, 2025	108.19	109.00	107.84	108.35	108.35	1.08%	1,487,180
Nov 24, 2025	106.64	107.83	106.07	107.19	107.19	0.41%	2,749,616
Nov 21, 2025	104.76	107.94	104.45	106.75	106.75	2.53%	2,721,739
Nov 20, 2025	104.54	105.78	103.51	104.12	104.12	0.54%	1,612,246
Nov 19, 2025	102.54	103.70	102.20	103.56	103.56	0.90%	1,834,975
Nov 18, 2025	101.55	103.59	101.22	102.64	102.64	-0.84%	1,839,182
Nov 17, 2025	107.21	107.30	103.01	103.51	102.16	-3.41%	2,342,323
Nov 14, 2025	107.53	108.10	106.32	107.16	105.76	-0.64%	1,454,761
Nov 13, 2025	107.58	108.41	107.23	107.85	106.44	0.06%	1,613,120
Nov 12, 2025	107.00	108.55	106.98	107.79	106.38	0.98%	1,658,309
Nov 11, 2025	107.30	107.77	106.62	106.74	105.35	-0.24%	1,849,108
Nov 10, 2025	106.36	107.71	105.93	107.00	105.60	0.67%	1,677,415
Nov 7, 2025	105.01	106.32	104.57	106.29	104.90	1.04%	1,524,438
Nov 6, 2025	104.83	106.56	103.83	105.20	103.83	0.74%	2,445,506
Nov 5, 2025	105.40	106.00	104.40	104.43	103.07	-0.58%	1,572,152
Nov 4, 2025	104.27	105.45	103.69	105.04	103.67	0.39%	1,674,046
Nov 3, 2025	103.78	104.66	102.52	104.63	103.27	0.61%	1,908,433
Oct 31, 2025	102.32	104.28	101.58	104.00	102.64	0.88%	2,121,394
Oct 30, 2025	103.41	104.90	102.51	103.09	101.75	1.88%	2,493,492
Oct 29, 2025	100.83	101.46	100.20	101.19	99.87	-0.26%	2,284,581
Oct 28, 2025	101.71	102.20	100.86	101.45	100.13	-0.74%	1,394,480
Oct 27, 2025	102.57	102.96	101.83	102.21	100.88	0.03%	1,611,402
Oct 24, 2025	102.43	102.76	101.88	102.18	100.85	0.41%	917,080
Oct 23, 2025	102.61	102.61	101.41	101.76	100.43	-0.32%	935,056
Oct 22, 2025	102.36	102.51	101.16	102.09	100.76	0.23%	1,485,942
Oct 21, 2025	101.16	102.43	101.09	101.86	100.53	0.33%	1,127,512
Oct 20, 2025	101.00	102.02	100.74	101.52	100.20	0.84%	1,114,645
Oct 17, 2025	100.03	100.98	99.82	100.67	99.36	0.82%	1,277,944
Oct 16, 2025	102.52	103.00	99.60	99.85	98.55	-3.18%	1,747,000
Oct 15, 2025	103.76	104.83	102.27	103.13	101.78	-0.55%	1,613,296
Oct 14, 2025	100.60	104.36	100.55	103.70	102.35	2.42%	1,788,457
Oct 13, 2025	100.00	101.52	99.81	101.25	99.93	2.14%	1,433,353
Oct 10, 2025	103.02	103.26	99.01	99.13	97.84	-3.34%	2,199,366
Oct 9, 2025	103.43	104.09	102.30	102.56	101.22	-0.32%	969,666
Oct 8, 2025	103.85	104.18	102.60	102.89	101.55	-0.79%	1,123,606
Oct 7, 2025	103.80	104.46	103.33	103.71	102.36	0.47%	1,082,456
Oct 6, 2025	104.09	104.78	102.78	103.22	101.87	-0.77%	1,340,418
Oct 3, 2025	102.15	104.33	102.15	104.02	102.66	2.04%	1,335,969
Oct 2, 2025	102.50	103.64	101.64	101.94	100.61	-1.02%	1,215,201
Oct 1, 2025	103.10	104.01	102.79	102.99	101.65	-0.72%	1,263,111
Sep 30, 2025	103.66	104.05	102.39	103.74	102.39	-0.09%	1,745,178
Sep 29, 2025	104.60	104.68	102.96	103.83	102.48	-0.56%	1,926,668
Sep 26, 2025	103.53	104.50	103.01	104.41	103.05	1.74%	1,493,237
Sep 25, 2025	103.07	103.77	102.26	102.62	101.28	-0.68%	1,219,584
Sep 24, 2025	103.13	103.54	102.78	103.32	101.97	0.18%	1,131,091