Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	104.34	104.91	104.02	104.12	104.12	-0.12%	1,299,895
May 21, 2026	103.05	104.50	102.37	104.24	104.24	0.99%	1,390,980
May 20, 2026	101.37	103.57	100.00	103.22	103.22	2.04%	1,422,840
May 19, 2026	102.75	102.97	101.03	101.16	101.16	-1.77%	1,806,377
May 18, 2026	101.94	103.39	101.79	102.98	102.98	1.03%	1,515,359
May 15, 2026	102.86	103.05	100.97	101.93	101.93	-1.23%	2,019,091
May 14, 2026	103.22	104.11	102.80	103.20	103.20	0.80%	1,571,419
May 13, 2026	102.03	103.39	101.70	102.38	102.38	-0.19%	2,191,521
May 12, 2026	101.50	102.75	99.92	102.58	102.58	1.44%	1,756,539
May 11, 2026	101.00	101.52	100.07	101.12	101.12	0.31%	1,464,164
May 8, 2026	99.57	100.83	98.99	100.81	100.81	1.38%	1,775,635
May 7, 2026	100.49	101.46	98.68	99.44	99.44	-0.72%	2,133,155
May 6, 2026	101.89	102.52	97.91	100.16	100.16	-0.11%	3,721,501
May 5, 2026	97.79	100.56	97.00	100.27	100.27	2.68%	4,097,864
May 4, 2026	97.84	98.67	97.00	97.65	97.65	-0.98%	2,064,457
May 1, 2026	98.50	99.38	97.44	98.62	98.62	0.52%	1,895,588
Apr 30, 2026	95.76	98.62	95.21	98.11	98.11	1.75%	2,131,452
Apr 29, 2026	96.82	97.59	96.20	96.42	96.42	-0.51%	2,797,783
Apr 28, 2026	96.40	97.45	95.94	96.91	96.91	1.38%	2,323,262
Apr 27, 2026	93.90	95.78	93.82	95.59	95.59	1.46%	2,047,812
Apr 24, 2026	95.31	95.45	94.15	94.21	94.21	-0.15%	2,157,248
Apr 23, 2026	94.59	95.15	93.24	94.35	94.35	-0.53%	2,576,580
Apr 22, 2026	93.17	95.45	92.66	94.85	94.85	-1.66%	4,307,257
Apr 21, 2026	98.50	99.75	95.62	96.45	96.45	-5.99%	4,544,049
Apr 20, 2026	101.27	102.68	101.26	102.60	102.60	0.93%	1,478,882
Apr 17, 2026	100.21	102.84	100.21	101.65	101.65	1.87%	2,438,914
Apr 16, 2026	100.07	100.38	99.36	99.78	99.78	0.36%	1,707,726
Apr 15, 2026	98.61	100.17	98.29	99.42	99.42	0.67%	1,945,608
Apr 14, 2026	98.00	99.19	97.32	98.76	98.76	0.28%	1,877,603
Apr 13, 2026	96.00	98.52	95.95	98.48	98.48	1.63%	1,808,660
Apr 10, 2026	96.71	97.20	95.76	96.90	96.90	-0.21%	1,708,411
Apr 9, 2026	96.01	97.65	96.01	97.10	97.10	0.47%	1,903,283
Apr 8, 2026	99.83	100.06	96.07	96.65	96.65	-0.77%	3,361,019
Apr 7, 2026	97.14	98.05	96.67	97.40	97.40	-0.43%	1,826,516
Apr 6, 2026	97.25	98.26	97.00	97.82	97.82	0.25%	1,415,957
Apr 2, 2026	96.77	98.63	95.86	97.58	97.58	-0.41%	1,682,224
Apr 1, 2026	98.14	99.16	97.28	97.98	97.98	0.30%	2,273,160
Mar 31, 2026	96.25	98.09	95.19	97.69	97.69	3.40%	2,480,221
Mar 30, 2026	93.74	95.37	93.13	94.48	94.48	1.28%	1,695,479
Mar 27, 2026	95.57	95.57	92.76	93.29	93.29	-2.08%	1,845,828
Mar 26, 2026	95.44	96.48	94.42	95.27	95.27	0.01%	1,932,332
Mar 25, 2026	95.72	96.26	94.22	95.26	95.26	0.49%	1,352,594
Mar 24, 2026	93.36	95.50	93.13	94.80	94.80	0.54%	1,692,621
Mar 23, 2026	94.80	95.59	93.60	94.29	94.29	1.35%	2,507,986
Mar 20, 2026	92.69	93.43	92.35	93.03	93.03	0.56%	6,433,779
Mar 19, 2026	92.50	93.73	92.14	92.51	92.51	-0.43%	2,214,042
Mar 18, 2026	93.84	94.70	92.85	92.91	92.91	-1.67%	1,930,685
Mar 17, 2026	94.56	95.87	94.24	94.49	94.49	1.36%	2,121,284
Mar 16, 2026	93.09	94.44	92.50	93.22	93.22	1.33%	2,096,319
Mar 13, 2026	92.92	93.50	91.89	92.00	92.00	-0.37%	2,604,610