Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	124.89	125.52	124.41	125.10	-	0.28%	393,767
Aug 13, 2026	123.44	124.93	122.98	124.75	124.75	1.64%	1,163,533
Aug 12, 2026	122.04	123.27	121.54	122.74	122.74	0.34%	996,269
Aug 11, 2026	122.00	123.66	121.31	122.32	122.32	0.17%	1,473,379
Aug 10, 2026	120.54	122.26	120.54	122.11	122.11	0.68%	1,255,074
Aug 7, 2026	121.00	122.51	120.31	121.28	121.28	-0.18%	1,850,588
Aug 6, 2026	121.20	121.86	119.54	121.50	121.50	1.12%	2,213,537
Aug 5, 2026	124.04	127.72	117.63	120.16	120.16	-2.74%	4,928,415
Aug 4, 2026	120.90	123.70	120.00	123.54	123.54	0.46%	1,977,932
Aug 3, 2026	122.62	123.60	122.49	122.98	122.98	0.74%	1,707,447
Jul 31, 2026	122.29	123.13	121.50	122.08	122.08	-0.56%	2,137,846
Jul 30, 2026	123.23	123.63	122.01	122.77	122.77	0.11%	1,916,500
Jul 29, 2026	123.14	124.50	122.07	122.63	122.63	-1.05%	2,097,621
Jul 28, 2026	122.00	124.57	121.60	123.93	123.93	1.67%	1,671,625
Jul 27, 2026	120.62	122.57	120.62	121.89	121.89	1.61%	1,892,706
Jul 24, 2026	117.35	119.99	117.07	119.96	119.96	1.80%	1,326,113
Jul 23, 2026	118.50	118.86	116.83	117.84	117.84	-0.85%	1,211,401
Jul 22, 2026	119.00	120.59	118.23	118.85	118.85	0.22%	1,416,861
Jul 21, 2026	117.77	118.63	117.01	118.59	118.59	0.53%	1,176,632
Jul 20, 2026	119.05	119.41	117.70	117.97	117.97	-0.92%	1,753,150
Jul 17, 2026	117.73	120.53	117.35	119.07	119.07	0.69%	1,560,859
Jul 16, 2026	115.86	118.27	115.36	118.25	118.25	2.79%	1,611,863
Jul 15, 2026	114.68	115.52	113.64	115.04	115.04	0.22%	1,584,948
Jul 14, 2026	115.12	115.65	114.62	114.79	114.79	-1.19%	1,317,635
Jul 13, 2026	116.51	117.16	115.86	116.17	116.17	0.69%	1,718,783
Jul 10, 2026	116.11	116.25	114.77	115.37	115.37	0.32%	1,023,267
Jul 9, 2026	113.79	116.70	113.71	115.00	115.00	2.07%	2,047,820
Jul 8, 2026	115.50	115.92	112.44	112.67	112.67	-2.42%	1,253,320
Jul 7, 2026	114.88	116.50	114.73	115.47	115.47	1.04%	1,328,233
Jul 6, 2026	113.05	114.44	112.77	114.28	114.28	1.18%	1,657,901
Jul 2, 2026	111.65	113.00	111.01	112.95	112.95	1.69%	1,358,880
Jul 1, 2026	108.38	111.69	108.09	111.07	111.07	2.91%	1,601,860
Jun 30, 2026	108.75	109.24	107.75	107.93	107.93	-1.16%	1,527,797
Jun 29, 2026	107.96	109.27	107.78	109.20	109.20	0.88%	1,265,603
Jun 26, 2026	107.35	109.01	107.26	108.25	108.25	1.14%	2,511,707
Jun 25, 2026	106.94	109.14	106.50	107.03	107.03	0.72%	1,350,859
Jun 24, 2026	109.00	109.12	105.19	106.26	106.26	-2.05%	2,016,115
Jun 23, 2026	108.13	108.76	107.82	108.48	108.48	0.20%	1,292,425
Jun 22, 2026	107.07	109.35	106.19	108.26	108.26	1.62%	1,805,605
Jun 18, 2026	107.74	108.00	106.47	106.53	106.53	-0.45%	3,412,347
Jun 17, 2026	108.72	109.40	106.69	107.01	107.01	-1.97%	1,788,145
Jun 16, 2026	109.72	110.89	108.85	109.16	109.16	0.43%	2,173,380
Jun 15, 2026	109.00	109.66	108.58	108.69	108.69	0.18%	2,188,068
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