Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.83	31.47	30.76	31.25	31.25	-	448,320
May 20, 2026	30.57	31.27	30.53	31.25	31.25	3.10%	1,149,110
May 19, 2026	30.59	30.65	30.29	30.31	30.31	-1.81%	793,513
May 18, 2026	31.01	31.13	30.63	30.87	30.87	0.92%	541,877
May 15, 2026	30.74	30.81	30.45	30.59	30.59	-2.77%	576,601
May 14, 2026	31.67	31.82	31.44	31.46	31.46	-0.35%	548,052
May 13, 2026	31.22	31.66	31.18	31.57	31.57	1.84%	1,089,419
May 12, 2026	30.67	31.05	30.49	31.00	31.00	-1.02%	567,818
May 11, 2026	31.28	31.46	31.24	31.32	31.32	0.35%	465,067
May 8, 2026	31.66	31.66	31.14	31.21	31.21	-1.33%	537,501
May 7, 2026	32.47	32.47	31.58	31.63	31.63	-2.26%	684,320
May 6, 2026	31.89	32.50	31.87	32.36	32.36	7.01%	1,089,364
May 5, 2026	30.07	30.32	29.78	30.24	30.24	3.46%	1,169,639
May 4, 2026	30.00	30.13	29.21	29.23	29.23	-3.12%	963,225
May 1, 2026	30.29	30.50	30.12	30.17	30.17	-0.20%	546,057
Apr 30, 2026	30.00	30.33	29.79	30.23	30.23	1.14%	776,251
Apr 29, 2026	30.19	30.22	29.81	29.89	29.89	-1.94%	763,452
Apr 28, 2026	30.43	30.58	30.36	30.48	30.48	-0.33%	464,037
Apr 27, 2026	30.74	30.86	30.47	30.58	30.58	-0.46%	517,955
Apr 24, 2026	30.49	30.91	30.46	30.72	30.72	1.15%	630,807
Apr 23, 2026	30.60	30.84	30.01	30.37	30.37	-1.27%	919,217
Apr 22, 2026	30.81	30.86	30.65	30.76	30.76	0.82%	1,128,762
Apr 21, 2026	30.69	30.80	30.44	30.51	30.51	-0.55%	749,233
Apr 20, 2026	30.59	30.73	30.40	30.68	30.68	-0.71%	559,545
Apr 17, 2026	30.73	31.25	30.70	30.90	30.90	1.28%	724,767
Apr 16, 2026	30.94	31.04	30.47	30.51	30.51	-1.07%	464,555
Apr 15, 2026	30.87	31.02	30.71	30.84	30.84	-0.10%	845,089
Apr 14, 2026	30.63	30.96	30.61	30.87	30.87	0.75%	642,558
Apr 13, 2026	30.00	30.69	29.94	30.64	30.64	1.12%	1,456,763
Apr 10, 2026	30.70	30.70	30.16	30.30	30.30	-0.72%	567,053
Apr 9, 2026	30.27	30.70	30.16	30.52	30.52	0.30%	518,361
Apr 8, 2026	30.96	31.01	30.24	30.43	30.43	4.39%	997,069
Apr 7, 2026	28.88	29.23	28.63	29.15	29.15	-0.31%	1,033,699
Apr 6, 2026	29.03	29.29	29.03	29.24	29.24	0.69%	404,414
Apr 2, 2026	28.48	29.17	28.29	29.04	29.04	-0.82%	792,216
Apr 1, 2026	29.22	29.44	29.07	29.28	29.28	2.99%	1,291,292
Mar 31, 2026	27.90	28.52	27.71	28.43	28.43	3.83%	1,969,287
Mar 30, 2026	27.47	27.75	27.23	27.38	27.38	-1.44%	1,826,730
Mar 27, 2026	28.21	28.36	27.68	27.78	27.78	-3.94%	1,202,549
Mar 26, 2026	29.27	29.52	28.88	28.92	28.56	-2.53%	658,939
Mar 25, 2026	29.69	29.79	29.32	29.67	29.30	2.74%	1,012,061
Mar 24, 2026	28.67	29.04	28.63	28.88	28.52	-0.35%	683,149
Mar 23, 2026	29.05	29.62	28.84	28.98	28.62	1.61%	1,147,215
Mar 20, 2026	29.13	29.23	28.27	28.52	28.17	-1.45%	1,090,215
Mar 19, 2026	28.38	29.15	28.30	28.94	28.58	1.30%	1,179,354
Mar 18, 2026	27.95	29.02	27.84	28.57	28.22	-3.28%	1,227,397
Mar 17, 2026	29.61	29.79	29.44	29.54	29.17	0.51%	610,102
Mar 16, 2026	29.10	29.52	29.08	29.39	29.03	2.62%	688,512
Mar 13, 2026	29.12	29.24	28.57	28.64	28.29	-1.51%	1,075,294
Mar 12, 2026	29.31	29.41	28.96	29.08	28.72	-2.48%	975,208