Prudential Financial, Inc. (PRU)

Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	107.14	108.56	106.76	108.50	108.50	1.87%	1,830,205
Jun 11, 2026	105.67	106.97	104.99	106.51	106.51	1.27%	1,706,595
Jun 10, 2026	103.93	106.10	103.70	105.17	105.17	1.42%	1,629,303
Jun 9, 2026	102.99	104.67	102.60	103.70	103.70	-0.02%	1,950,718
Jun 8, 2026	104.33	105.15	103.64	103.72	103.72	-0.86%	1,421,296
Jun 5, 2026	103.59	105.18	103.50	104.62	104.62	1.26%	2,181,763
Jun 4, 2026	101.92	103.87	101.68	103.32	103.32	2.51%	1,596,653
Jun 3, 2026	101.78	102.13	100.40	100.79	100.79	-1.88%	1,815,335
Jun 2, 2026	101.00	103.29	100.54	102.72	102.72	2.22%	1,940,586
Jun 1, 2026	99.98	101.37	99.63	100.49	100.49	-0.15%	1,552,220
May 29, 2026	100.83	102.30	100.31	100.64	100.64	0.03%	3,393,011
May 28, 2026	101.40	102.11	100.51	100.61	100.61	-0.87%	1,922,165
May 27, 2026	102.77	103.18	101.21	101.49	101.49	-1.10%	1,468,950
May 26, 2026	102.79	103.50	102.47	102.62	102.62	-0.10%	1,388,150
May 22, 2026	104.34	104.91	104.02	104.12	102.72	-0.12%	1,301,702
May 21, 2026	103.05	104.50	102.37	104.24	102.84	0.99%	1,391,318
May 20, 2026	101.37	103.57	100.00	103.22	101.83	2.04%	1,423,013
May 19, 2026	102.75	102.97	101.03	101.16	99.80	-1.77%	1,807,334
May 18, 2026	101.94	103.39	101.79	102.98	101.60	1.03%	1,574,521
May 15, 2026	102.86	103.05	100.97	101.93	100.56	-1.23%	2,019,091
May 14, 2026	103.22	104.11	102.80	103.20	101.81	0.80%	1,571,419
May 13, 2026	102.03	103.39	101.70	102.38	101.00	-0.19%	2,191,521
May 12, 2026	101.50	102.75	99.92	102.58	101.20	1.44%	1,756,539
May 11, 2026	101.00	101.52	100.07	101.12	99.76	0.31%	1,464,164
May 8, 2026	99.57	100.83	98.99	100.81	99.45	1.38%	1,775,635
May 7, 2026	100.49	101.46	98.68	99.44	98.10	-0.72%	2,133,155
May 6, 2026	101.89	102.52	97.91	100.16	98.81	-0.11%	3,721,501
May 5, 2026	97.79	100.56	97.00	100.27	98.92	2.68%	4,097,864
May 4, 2026	97.84	98.67	97.00	97.65	96.34	-0.98%	2,064,457
May 1, 2026	98.50	99.38	97.44	98.62	97.29	0.52%	1,895,588
Apr 30, 2026	95.76	98.62	95.21	98.11	96.79	1.75%	2,131,452
Apr 29, 2026	96.82	97.59	96.20	96.42	95.12	-0.51%	2,797,783
Apr 28, 2026	96.40	97.45	95.94	96.91	95.61	1.38%	2,323,262
Apr 27, 2026	93.90	95.78	93.82	95.59	94.30	1.46%	2,047,812
Apr 24, 2026	95.31	95.45	94.15	94.21	92.94	-0.15%	2,157,248
Apr 23, 2026	94.59	95.15	93.24	94.35	93.08	-0.53%	2,576,580
Apr 22, 2026	93.17	95.45	92.66	94.85	93.57	-1.66%	4,307,257
Apr 21, 2026	98.50	99.75	95.62	96.45	95.15	-5.99%	4,544,049
Apr 20, 2026	101.27	102.68	101.26	102.60	101.22	0.93%	1,478,882
Apr 17, 2026	100.21	102.84	100.21	101.65	100.28	1.87%	2,438,914
Apr 16, 2026	100.07	100.38	99.36	99.78	98.44	0.36%	1,707,726
Apr 15, 2026	98.61	100.17	98.29	99.42	98.08	0.67%	1,945,608
Apr 14, 2026	98.00	99.19	97.32	98.76	97.43	0.28%	1,877,603
Apr 13, 2026	96.00	98.52	95.95	98.48	97.16	1.63%	1,808,660
Apr 10, 2026	96.71	97.20	95.76	96.90	95.60	-0.21%	1,708,411
Apr 9, 2026	96.01	97.65	96.01	97.10	95.79	0.47%	1,903,283
Apr 8, 2026	99.83	100.06	96.07	96.65	95.35	-0.77%	3,361,019
Apr 7, 2026	97.14	98.05	96.67	97.40	96.09	-0.43%	1,826,516
Apr 6, 2026	97.25	98.26	97.00	97.82	96.50	0.25%	1,415,957
Apr 2, 2026	96.77	98.63	95.86	97.58	96.27	-0.41%	1,682,224

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.