Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.13	29.23	28.27	28.52	28.52	-1.45%	1,090,215
Mar 19, 2026	28.38	29.15	28.30	28.94	28.94	1.30%	1,168,119
Mar 18, 2026	27.95	29.02	27.84	28.57	28.57	-3.28%	916,625
Mar 17, 2026	29.61	29.79	29.44	29.54	29.54	0.51%	610,022
Mar 16, 2026	29.10	29.52	29.08	29.39	29.39	2.62%	688,511
Mar 13, 2026	29.12	29.24	28.57	28.64	28.64	-1.51%	1,075,294
Mar 12, 2026	29.31	29.41	28.96	29.08	29.08	-2.48%	974,878
Mar 11, 2026	29.72	29.96	29.47	29.82	29.82	0.51%	623,977
Mar 10, 2026	30.05	30.22	29.62	29.67	29.67	1.54%	861,662
Mar 9, 2026	28.59	29.34	28.21	29.22	29.22	1.14%	1,015,023
Mar 6, 2026	28.66	28.96	28.48	28.89	28.89	-2.20%	966,306
Mar 5, 2026	29.74	29.98	29.20	29.54	29.54	-1.27%	1,061,525
Mar 4, 2026	29.55	30.02	29.38	29.92	29.92	1.53%	876,015
Mar 3, 2026	28.87	29.58	28.49	29.47	29.47	-2.80%	996,665
Mar 2, 2026	29.86	30.51	29.81	30.32	30.32	-1.40%	881,444
Feb 27, 2026	30.96	31.05	30.55	30.75	30.75	-1.85%	713,130
Feb 26, 2026	31.06	31.35	30.98	31.33	31.33	0.55%	537,284
Feb 25, 2026	30.82	31.19	30.72	31.16	31.16	2.57%	594,920
Feb 24, 2026	30.13	30.40	30.04	30.38	30.38	-0.16%	703,735
Feb 23, 2026	31.38	31.51	30.29	30.43	30.43	-1.87%	687,336
Feb 20, 2026	30.78	31.11	30.70	31.01	31.01	2.11%	669,666
Feb 19, 2026	30.34	30.40	30.09	30.37	30.37	-1.52%	843,137
Feb 18, 2026	30.53	30.97	30.52	30.84	30.84	1.75%	1,349,195
Feb 17, 2026	30.08	30.32	29.89	30.31	30.31	2.64%	887,191
Feb 13, 2026	28.98	29.73	28.91	29.53	29.53	-0.84%	1,559,352
Feb 12, 2026	30.73	30.78	29.46	29.78	29.78	-7.17%	1,765,840
Feb 11, 2026	32.57	32.58	32.00	32.08	32.08	-0.90%	1,128,125
Feb 10, 2026	32.72	32.82	32.20	32.37	32.37	-1.01%	590,018
Feb 9, 2026	32.25	32.80	32.21	32.70	32.70	0.21%	807,245
Feb 6, 2026	32.27	32.70	32.24	32.63	32.63	1.87%	790,731
Feb 5, 2026	32.16	32.48	31.80	32.03	32.03	-4.64%	1,543,861
Feb 4, 2026	33.90	34.03	33.21	33.59	33.59	0.27%	1,304,348
Feb 3, 2026	33.14	33.59	33.10	33.50	33.50	0.60%	775,100
Feb 2, 2026	33.04	33.30	32.84	33.30	33.30	0.94%	728,658
Jan 30, 2026	33.24	33.37	32.87	32.99	32.99	-1.84%	1,056,813
Jan 29, 2026	33.84	33.92	33.04	33.61	33.61	1.42%	1,219,343
Jan 28, 2026	33.00	33.33	32.92	33.14	33.14	1.13%	2,015,523
Jan 27, 2026	32.92	33.06	32.60	32.77	32.77	1.93%	682,704
Jan 26, 2026	31.87	32.22	31.85	32.15	32.15	1.71%	532,449
Jan 23, 2026	31.53	31.67	31.31	31.61	31.61	-0.44%	653,759
Jan 22, 2026	32.11	32.22	31.64	31.75	31.75	1.11%	1,119,653
Jan 21, 2026	31.65	31.99	31.13	31.40	31.40	-0.22%	1,544,525
Jan 20, 2026	31.77	31.95	31.45	31.47	31.47	-1.90%	491,126
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