Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	28.73	28.99	28.52	28.90	-	2.21%	894,425
Jul 20, 2026	28.46	28.63	28.23	28.27	28.27	-0.07%	1,367,685
Jul 17, 2026	28.04	28.40	27.99	28.29	28.29	-1.01%	956,957
Jul 16, 2026	28.66	28.82	28.51	28.58	28.58	-1.72%	924,316
Jul 15, 2026	28.92	29.20	28.87	29.08	29.08	1.71%	763,344
Jul 14, 2026	28.62	28.84	28.54	28.59	28.59	0.67%	776,561
Jul 13, 2026	28.25	28.46	28.16	28.40	28.40	0.96%	959,891
Jul 10, 2026	28.13	28.24	27.98	28.13	28.13	1.33%	480,039
Jul 9, 2026	27.56	27.84	27.47	27.76	27.76	1.46%	489,255
Jul 8, 2026	27.48	27.53	27.12	27.36	27.36	-1.05%	721,379
Jul 7, 2026	27.88	27.96	27.57	27.65	27.65	-1.71%	586,870
Jul 6, 2026	27.78	28.14	27.78	28.13	28.13	2.07%	673,585
Jul 2, 2026	27.83	27.91	27.40	27.56	27.56	-0.47%	813,418
Jul 1, 2026	27.09	27.83	27.09	27.69	27.69	3.28%	809,417
Jun 30, 2026	26.91	26.95	26.65	26.81	26.81	0.68%	785,092
Jun 29, 2026	26.70	26.79	26.54	26.63	26.63	0.04%	782,307
Jun 26, 2026	26.64	26.86	26.51	26.62	26.62	-0.11%	872,490
Jun 25, 2026	26.87	27.02	26.63	26.65	26.65	1.56%	932,034
Jun 24, 2026	26.19	26.46	26.02	26.24	26.24	-1.80%	1,139,664
Jun 23, 2026	26.68	27.07	26.68	26.72	26.72	-1.11%	1,210,546
Jun 22, 2026	26.90	27.07	26.78	27.02	27.02	0.86%	1,180,640
Jun 18, 2026	26.75	26.97	26.58	26.79	26.79	-	1,327,705
Jun 17, 2026	27.12	27.30	26.70	26.79	26.79	-1.14%	1,479,127
Jun 16, 2026	27.44	27.57	27.05	27.10	27.10	-0.15%	1,197,505
Jun 15, 2026	27.05	27.50	26.90	27.14	27.14	2.11%	3,037,357
Jun 12, 2026	26.40	26.59	26.24	26.58	26.58	2.07%	1,268,713
Jun 11, 2026	25.74	26.15	25.45	26.04	26.04	4.12%	1,996,208
Jun 10, 2026	24.87	25.28	24.77	25.01	25.01	0.12%	2,027,043
Jun 9, 2026	25.57	25.63	24.61	24.98	24.98	-2.35%	1,705,929
Jun 8, 2026	25.77	25.89	25.56	25.58	25.58	0.35%	1,971,995
Jun 5, 2026	26.32	26.35	25.28	25.49	25.49	-2.37%	2,953,402
Jun 4, 2026	26.53	27.17	26.10	26.11	26.11	-8.58%	2,938,165
Jun 3, 2026	28.59	28.72	28.43	28.56	28.56	-1.82%	2,709,645
Jun 2, 2026	28.95	29.26	28.94	29.09	29.09	0.97%	672,843
Jun 1, 2026	28.55	28.84	28.42	28.81	28.81	0.17%	971,159
May 29, 2026	29.29	29.55	28.75	28.76	28.76	-1.68%	1,164,344
May 28, 2026	29.48	29.67	29.23	29.25	29.25	-2.99%	1,243,557
May 27, 2026	30.52	30.57	30.03	30.15	30.15	-1.98%	1,581,962
May 26, 2026	30.85	30.91	30.58	30.76	30.76	0.95%	1,389,477
May 22, 2026	30.67	30.78	30.47	30.47	30.47	-2.50%	500,496
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