Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
123.20
+3.36 (2.80%)
At close: Sep 3, 2026, 4:00 PM EDT
123.20
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:20 PM EDT
Prudential Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 121.17 | 123.35 | 121.01 | 123.27 | - | 2.86% | 907,264 |
| Sep 2, 2026 | 117.40 | 120.78 | 117.40 | 119.84 | 119.84 | 2.30% | 1,509,522 |
| Sep 1, 2026 | 118.14 | 119.30 | 116.61 | 117.14 | 117.14 | -0.39% | 1,439,076 |
| Aug 31, 2026 | 119.37 | 119.37 | 117.58 | 117.60 | 117.60 | -1.83% | 2,351,206 |
| Aug 28, 2026 | 121.21 | 121.60 | 119.74 | 119.79 | 119.79 | -0.48% | 1,248,454 |
| Aug 27, 2026 | 119.74 | 120.56 | 119.04 | 120.37 | 120.37 | 0.11% | 1,318,205 |
| Aug 26, 2026 | 119.85 | 120.96 | 119.25 | 120.24 | 120.24 | 0.07% | 1,536,693 |
| Aug 25, 2026 | 121.64 | 121.64 | 117.95 | 120.15 | 120.15 | -0.92% | 2,043,961 |
| Aug 24, 2026 | 121.15 | 122.80 | 121.15 | 122.67 | 121.27 | 1.25% | 1,635,176 |
| Aug 21, 2026 | 121.50 | 122.55 | 120.66 | 121.15 | 119.77 | 0.46% | 2,213,405 |
| Aug 20, 2026 | 122.22 | 122.62 | 120.50 | 120.59 | 119.21 | -1.33% | 1,485,932 |
| Aug 19, 2026 | 124.71 | 125.18 | 122.10 | 122.22 | 120.83 | -1.86% | 1,283,909 |
| Aug 18, 2026 | 125.52 | 126.20 | 124.50 | 124.54 | 123.12 | -0.02% | 1,324,094 |
| Aug 17, 2026 | 125.02 | 126.33 | 124.38 | 124.56 | 123.14 | -0.46% | 1,239,583 |
| Aug 14, 2026 | 124.89 | 125.52 | 124.41 | 125.13 | 123.70 | 0.30% | 1,211,292 |
| Aug 13, 2026 | 123.44 | 124.93 | 122.98 | 124.75 | 123.33 | 1.64% | 1,164,274 |
| Aug 12, 2026 | 122.04 | 123.27 | 121.54 | 122.74 | 121.34 | 0.34% | 1,324,424 |
| Aug 11, 2026 | 122.00 | 123.66 | 121.31 | 122.32 | 120.92 | 0.17% | 1,805,204 |
| Aug 10, 2026 | 120.54 | 122.26 | 120.54 | 122.11 | 120.72 | 0.68% | 1,311,810 |
| Aug 7, 2026 | 121.00 | 122.51 | 120.31 | 121.28 | 119.90 | -0.18% | 2,079,939 |
| Aug 6, 2026 | 121.20 | 121.86 | 119.54 | 121.50 | 120.11 | 1.12% | 2,350,119 |
| Aug 5, 2026 | 124.04 | 127.72 | 117.63 | 120.16 | 118.79 | -2.74% | 4,944,644 |
| Aug 4, 2026 | 120.90 | 123.70 | 120.00 | 123.54 | 122.13 | 0.46% | 2,035,515 |
| Aug 3, 2026 | 122.62 | 123.60 | 122.49 | 122.98 | 121.58 | 0.74% | 2,061,084 |
| Jul 31, 2026 | 122.29 | 123.13 | 121.50 | 122.08 | 120.69 | -0.56% | 2,329,491 |
| Jul 30, 2026 | 123.23 | 123.63 | 122.01 | 122.77 | 121.37 | 0.11% | 2,124,965 |
| Jul 29, 2026 | 123.14 | 124.50 | 122.07 | 122.63 | 121.23 | -1.05% | 2,146,121 |
| Jul 28, 2026 | 122.00 | 124.57 | 121.60 | 123.93 | 122.52 | 1.67% | 2,036,615 |
| Jul 27, 2026 | 120.62 | 122.57 | 120.62 | 121.89 | 120.50 | 1.61% | 2,253,989 |
| Jul 24, 2026 | 117.35 | 119.99 | 117.07 | 119.96 | 118.59 | 1.80% | 1,694,027 |
| Jul 23, 2026 | 118.50 | 118.86 | 116.83 | 117.84 | 116.50 | -0.85% | 1,233,633 |
| Jul 22, 2026 | 119.00 | 120.59 | 118.23 | 118.85 | 117.49 | 0.22% | 1,727,908 |
| Jul 21, 2026 | 117.77 | 118.63 | 117.01 | 118.59 | 117.24 | 0.53% | 1,486,387 |
| Jul 20, 2026 | 119.05 | 119.41 | 117.70 | 117.97 | 116.62 | -0.92% | 1,764,290 |
| Jul 17, 2026 | 117.73 | 120.53 | 117.35 | 119.07 | 117.71 | 0.69% | 1,828,879 |
| Jul 16, 2026 | 115.86 | 118.27 | 115.36 | 118.25 | 116.90 | 2.79% | 1,928,870 |
| Jul 15, 2026 | 114.68 | 115.52 | 113.64 | 115.04 | 113.73 | 0.22% | 1,605,017 |
| Jul 14, 2026 | 115.12 | 115.65 | 114.62 | 114.79 | 113.48 | -1.19% | 1,347,519 |
| Jul 13, 2026 | 116.51 | 117.16 | 115.86 | 116.17 | 114.84 | 0.69% | 1,808,248 |
| Jul 10, 2026 | 116.11 | 116.25 | 114.77 | 115.37 | 114.05 | 0.32% | 1,310,510 |
| Jul 9, 2026 | 113.79 | 116.70 | 113.71 | 115.00 | 113.69 | 2.07% | 2,396,724 |
| Jul 8, 2026 | 115.50 | 115.92 | 112.44 | 112.67 | 111.38 | -2.42% | 1,301,978 |
| Jul 7, 2026 | 114.88 | 116.50 | 114.73 | 115.47 | 114.15 | 1.04% | 1,443,948 |
| Jul 6, 2026 | 113.05 | 114.44 | 112.77 | 114.28 | 112.98 | 1.18% | 1,740,099 |
| Jul 2, 2026 | 111.65 | 113.00 | 111.01 | 112.95 | 111.66 | 1.69% | 1,541,807 |
| Jul 1, 2026 | 108.38 | 111.69 | 108.09 | 111.07 | 109.80 | 2.91% | 1,818,893 |
| Jun 30, 2026 | 108.75 | 109.24 | 107.75 | 107.93 | 106.70 | -1.16% | 1,572,479 |
| Jun 29, 2026 | 107.96 | 109.27 | 107.78 | 109.20 | 107.95 | 0.88% | 1,711,487 |
| Jun 26, 2026 | 107.35 | 109.01 | 107.26 | 108.25 | 107.01 | 1.14% | 2,987,625 |
| Jun 25, 2026 | 106.94 | 109.14 | 106.50 | 107.03 | 105.81 | 0.72% | 1,356,779 |