Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	98.48	98.48	96.60	97.01	-	-1.63%	72,570
May 1, 2026	98.50	99.38	97.44	98.62	98.62	0.52%	1,861,349
Apr 30, 2026	95.76	98.62	95.21	98.11	98.11	1.75%	2,121,805
Apr 29, 2026	96.82	97.59	96.20	96.42	96.42	-0.51%	2,795,813
Apr 28, 2026	96.40	97.45	95.94	96.91	96.91	1.38%	2,323,186
Apr 27, 2026	93.90	95.78	93.82	95.59	95.59	1.46%	2,045,906
Apr 24, 2026	95.31	95.45	94.15	94.21	94.21	-0.15%	2,104,775
Apr 23, 2026	94.59	95.15	93.24	94.35	94.35	-0.53%	2,575,180
Apr 22, 2026	93.17	95.45	92.66	94.85	94.85	-1.66%	4,303,104
Apr 21, 2026	98.50	99.75	95.62	96.45	96.45	-5.99%	4,532,683
Apr 20, 2026	101.27	102.68	101.26	102.60	102.60	0.93%	1,477,501
Apr 17, 2026	100.21	102.84	100.21	101.65	101.65	1.87%	2,436,220
Apr 16, 2026	100.07	100.38	99.36	99.78	99.78	0.36%	1,707,470
Apr 15, 2026	98.61	100.17	98.29	99.42	99.42	0.67%	1,877,638
Apr 14, 2026	98.00	99.19	97.32	98.76	98.76	0.28%	1,807,114
Apr 13, 2026	96.00	98.52	95.95	98.48	98.48	1.63%	1,807,165
Apr 10, 2026	96.71	97.20	95.76	96.90	96.90	-0.21%	1,700,150
Apr 9, 2026	96.01	97.65	96.01	97.10	97.10	0.47%	1,903,056
Apr 8, 2026	99.83	100.06	96.07	96.65	96.65	-0.77%	3,360,560
Apr 7, 2026	97.14	98.05	96.67	97.40	97.40	-0.43%	1,778,349
Apr 6, 2026	97.25	98.26	97.00	97.82	97.82	0.25%	1,415,622
Apr 2, 2026	96.77	98.63	95.86	97.58	97.58	-0.41%	1,666,323
Apr 1, 2026	98.14	99.16	97.28	97.98	97.98	0.30%	2,249,644
Mar 31, 2026	96.25	98.09	95.19	97.69	97.69	3.40%	2,429,466
Mar 30, 2026	93.74	95.37	93.13	94.48	94.48	1.28%	1,568,988
Mar 27, 2026	95.57	95.57	92.76	93.29	93.29	-2.08%	1,845,595
Mar 26, 2026	95.44	96.48	94.42	95.27	95.27	0.01%	1,931,673
Mar 25, 2026	95.72	96.26	94.22	95.26	95.26	0.49%	1,350,527
Mar 24, 2026	93.36	95.50	93.13	94.80	94.80	0.54%	1,690,367
Mar 23, 2026	94.80	95.59	93.60	94.29	94.29	1.35%	2,506,642
Mar 20, 2026	92.69	93.43	92.35	93.03	93.03	0.56%	6,282,935
Mar 19, 2026	92.50	93.73	92.14	92.51	92.51	-0.43%	2,161,999
Mar 18, 2026	93.84	94.70	92.85	92.91	92.91	-1.67%	1,928,899
Mar 17, 2026	94.56	95.87	94.24	94.49	94.49	1.36%	2,120,433
Mar 16, 2026	93.09	94.44	92.50	93.22	93.22	1.33%	2,093,523
Mar 13, 2026	92.92	93.50	91.89	92.00	92.00	-0.37%	2,603,917
Mar 12, 2026	93.61	94.71	92.19	92.34	92.34	-2.74%	2,545,129
Mar 11, 2026	95.05	96.18	93.13	94.94	94.94	-0.56%	2,564,739
Mar 10, 2026	95.75	96.76	94.19	95.47	95.47	-0.48%	2,270,412
Mar 9, 2026	96.03	97.00	93.38	95.93	95.93	-1.23%	2,775,407
Mar 6, 2026	97.25	97.25	94.84	97.12	97.12	-2.04%	2,538,700
Mar 5, 2026	97.62	99.38	97.51	99.14	99.14	0.35%	2,569,172
Mar 4, 2026	99.01	99.50	98.29	98.79	98.79	0.04%	1,699,156
Mar 3, 2026	98.05	99.56	95.55	98.75	98.75	-1.20%	2,562,670
Mar 2, 2026	97.25	100.52	96.10	99.95	99.95	1.60%	2,177,461
Feb 27, 2026	101.26	101.97	97.46	98.38	98.38	-3.84%	3,844,989
Feb 26, 2026	101.50	102.86	101.00	102.31	102.31	1.44%	1,524,333
Feb 25, 2026	100.51	101.47	99.19	100.86	100.86	0.47%	2,321,365
Feb 24, 2026	100.74	102.24	99.47	100.39	100.39	-0.49%	2,847,050
Feb 23, 2026	103.38	104.00	99.54	100.88	100.88	-2.47%	2,263,907