Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	21.43	21.51	21.31	21.43	21.43	-1.29%	739,769
Apr 24, 2025	21.48	21.73	21.46	21.71	21.71	2.26%	655,323
Apr 23, 2025	21.23	21.48	21.12	21.23	21.23	1.19%	862,848
Apr 22, 2025	20.93	21.08	20.83	20.98	20.98	2.39%	928,962
Apr 21, 2025	20.71	20.82	20.26	20.49	20.49	-1.21%	532,059
Apr 17, 2025	20.93	21.10	20.74	20.74	20.74	2.57%	1,426,903
Apr 16, 2025	20.39	20.60	20.12	20.22	20.22	0.05%	891,303
Apr 15, 2025	20.21	20.31	20.12	20.21	20.21	0.45%	825,469
Apr 14, 2025	19.97	20.27	19.81	20.12	20.12	2.97%	1,182,919
Apr 11, 2025	19.25	19.60	19.11	19.54	19.54	2.14%	2,378,727
Apr 10, 2025	19.07	19.26	18.53	19.13	19.13	-2.70%	2,062,048
Apr 9, 2025	18.00	19.87	17.88	19.66	19.66	9.04%	2,179,069
Apr 8, 2025	18.72	18.93	17.79	18.03	18.03	-3.01%	2,025,702
Apr 7, 2025	18.25	19.29	18.13	18.59	18.59	-3.33%	1,955,235
Apr 4, 2025	19.51	19.68	18.99	19.23	19.23	-8.08%	1,790,267
Apr 3, 2025	20.79	21.20	20.72	20.92	20.92	-4.21%	1,320,301
Apr 2, 2025	21.54	21.86	21.52	21.84	21.84	1.25%	615,872
Apr 1, 2025	21.32	21.58	21.10	21.57	21.57	0.33%	923,427
Mar 31, 2025	21.42	21.58	21.27	21.50	21.50	0.33%	901,736
Mar 28, 2025	21.74	21.78	21.35	21.43	21.43	-2.24%	1,002,262
Mar 27, 2025	21.69	22.01	21.65	21.92	21.59	2.29%	1,095,534
Mar 26, 2025	21.64	21.73	21.39	21.43	21.11	-0.09%	1,066,782
Mar 25, 2025	21.49	21.53	21.38	21.45	21.13	0.94%	863,426
Mar 24, 2025	21.16	21.26	21.10	21.25	20.93	2.81%	1,044,448
Mar 21, 2025	20.49	20.79	20.49	20.67	20.36	-0.19%	1,204,017
Mar 20, 2025	20.24	20.77	20.21	20.71	20.40	3.50%	1,134,819
Mar 19, 2025	20.00	20.19	19.90	20.01	19.71	-0.99%	1,170,408
Mar 18, 2025	20.29	20.30	20.16	20.21	19.91	0.05%	706,106
Mar 17, 2025	19.89	20.25	19.89	20.20	19.90	2.64%	631,204
Mar 14, 2025	19.57	19.75	19.45	19.68	19.39	2.61%	813,917
Mar 13, 2025	19.33	19.42	19.11	19.18	18.89	-1.03%	634,145
Mar 12, 2025	19.45	19.53	19.18	19.38	19.09	1.47%	977,043
Mar 11, 2025	19.05	19.24	18.85	19.10	18.81	-0.21%	995,028
Mar 10, 2025	19.18	19.27	18.85	19.14	18.85	-2.55%	779,158
Mar 7, 2025	19.39	19.69	19.32	19.64	19.35	2.19%	917,656
Mar 6, 2025	19.58	19.66	19.22	19.22	18.93	-1.99%	956,294
Mar 5, 2025	19.17	19.69	19.11	19.61	19.32	5.83%	1,036,190
Mar 4, 2025	18.47	18.83	18.16	18.53	18.25	-0.32%	1,709,447
Mar 3, 2025	18.73	18.94	18.47	18.59	18.31	1.09%	1,163,693
Feb 28, 2025	18.31	18.44	18.15	18.39	18.12	0.44%	1,056,542
Feb 27, 2025	18.27	18.52	18.23	18.31	18.04	-0.76%	796,000
Feb 26, 2025	18.31	18.61	18.26	18.45	18.17	2.05%	750,331
Feb 25, 2025	18.15	18.19	17.94	18.08	17.81	1.06%	770,008
Feb 24, 2025	17.97	18.03	17.76	17.89	17.62	-0.56%	695,002
Feb 21, 2025	18.17	18.22	17.91	17.99	17.72	-0.99%	691,505
Feb 20, 2025	17.99	18.17	17.96	18.17	17.90	1.40%	600,000
Feb 19, 2025	17.89	17.93	17.71	17.92	17.65	-2.61%	818,926
Feb 18, 2025	18.36	18.46	18.29	18.40	18.12	0.49%	649,927
Feb 14, 2025	18.26	18.44	18.13	18.31	18.04	-0.05%	792,080
Feb 13, 2025	18.03	18.37	18.00	18.32	18.05	0.83%	1,069,917