Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.94	32.11	31.91	32.08	32.08	0.63%	469,205
Jan 15, 2026	32.22	32.33	31.87	31.88	31.88	-0.78%	512,090
Jan 14, 2026	32.10	32.15	31.86	32.13	32.13	1.48%	479,115
Jan 13, 2026	31.91	32.00	31.60	31.66	31.66	-0.57%	453,589
Jan 12, 2026	31.57	31.84	31.57	31.84	31.84	1.08%	410,194
Jan 9, 2026	31.42	31.58	31.26	31.50	31.50	-0.32%	558,095
Jan 8, 2026	31.37	31.66	31.35	31.60	31.60	-0.13%	653,936
Jan 7, 2026	31.90	31.93	31.60	31.64	31.64	-2.41%	873,868
Jan 6, 2026	32.92	32.99	32.41	32.42	32.42	0.53%	938,715
Jan 5, 2026	31.63	32.39	31.63	32.25	32.25	1.93%	704,843
Jan 2, 2026	31.64	31.69	31.40	31.64	31.64	1.67%	714,626
Dec 31, 2025	31.38	31.38	31.07	31.12	31.12	-0.70%	394,458
Dec 30, 2025	31.42	31.44	31.25	31.34	31.34	0.16%	533,572
Dec 29, 2025	31.26	31.39	31.13	31.29	31.29	-1.11%	755,043
Dec 26, 2025	31.63	31.64	31.50	31.64	31.64	0.13%	220,401
Dec 24, 2025	31.45	31.62	31.43	31.60	31.60	0.48%	207,906
Dec 23, 2025	31.28	31.52	31.28	31.45	31.45	0.26%	521,298
Dec 22, 2025	31.10	31.37	31.05	31.37	31.37	1.72%	603,518
Dec 19, 2025	30.69	31.03	30.69	30.84	30.84	1.08%	654,065
Dec 18, 2025	30.34	30.63	30.33	30.51	30.51	1.19%	669,983
Dec 17, 2025	30.40	30.54	30.08	30.15	30.15	0.84%	609,578
Dec 16, 2025	29.79	30.06	29.76	29.90	29.90	-0.17%	754,984
Dec 15, 2025	29.76	30.00	29.69	29.95	29.95	2.92%	788,140
Dec 12, 2025	29.14	29.14	28.78	29.10	29.10	-1.49%	599,702
Dec 11, 2025	29.20	29.61	29.06	29.54	29.54	1.06%	843,742
Dec 10, 2025	29.12	29.36	28.95	29.23	29.23	0.10%	876,352
Dec 9, 2025	29.36	29.50	29.14	29.20	29.20	-0.10%	459,423
Dec 8, 2025	29.47	29.48	29.20	29.23	29.23	0.76%	587,731
Dec 5, 2025	29.25	29.27	28.85	29.01	29.01	-1.02%	555,098
Dec 4, 2025	29.46	29.56	29.25	29.31	29.31	-1.64%	914,249
Dec 3, 2025	29.40	29.82	29.40	29.80	29.80	1.64%	761,942
Dec 2, 2025	29.27	29.37	29.15	29.32	29.32	1.24%	627,716
Dec 1, 2025	29.07	29.19	28.90	28.96	28.96	-0.75%	754,827
Nov 28, 2025	29.04	29.21	28.99	29.18	29.18	1.39%	387,231
Nov 26, 2025	28.71	28.89	28.67	28.78	28.78	1.84%	744,524
Nov 25, 2025	27.97	28.38	27.93	28.26	28.26	2.43%	998,799
Nov 24, 2025	27.63	27.93	27.40	27.59	27.59	-0.54%	1,792,062
Nov 21, 2025	27.37	27.86	27.24	27.74	27.74	1.65%	991,493
Nov 20, 2025	27.74	27.87	27.28	27.29	27.29	-0.58%	996,912
Nov 19, 2025	27.55	27.66	27.18	27.45	27.45	-1.08%	1,258,333
Nov 18, 2025	27.50	27.89	27.22	27.75	27.75	-0.93%	1,705,094
Nov 17, 2025	28.41	28.53	27.94	28.01	28.01	-1.89%	843,946
Nov 14, 2025	28.25	28.72	28.22	28.55	28.55	-0.38%	1,137,547
Nov 13, 2025	28.98	29.06	28.66	28.66	28.66	-1.14%	1,298,908
Nov 12, 2025	28.73	28.99	28.72	28.99	28.99	0.42%	867,411
Nov 11, 2025	28.72	28.93	28.61	28.87	28.87	0.45%	935,112
Nov 10, 2025	28.31	28.79	28.19	28.74	28.74	0.63%	946,995
Nov 7, 2025	28.14	28.59	28.00	28.56	28.56	-0.04%	774,314
Nov 6, 2025	28.59	28.74	28.37	28.57	28.57	0.28%	1,008,364
Nov 5, 2025	28.27	28.60	28.26	28.49	28.49	1.57%	1,137,899