Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	24.88	24.89	24.55	24.70	24.70	1.27%	1,538,584
Oct 29, 2026	24.40	24.49	24.30	24.39	24.39	0.62%	931,582
Oct 28, 2026	24.30	24.31	24.04	24.24	24.24	1.08%	1,639,891
Oct 27, 2026	23.88	24.05	23.86	23.98	23.98	0.50%	1,417,561
Oct 26, 2026	23.91	24.03	23.81	23.86	23.86	0.68%	1,969,759
Oct 23, 2026	23.55	23.71	23.51	23.70	23.70	-1.29%	1,477,611
Oct 22, 2026	24.05	24.28	23.88	24.01	24.01	-1.60%	1,764,507
Oct 21, 2026	24.33	24.66	24.15	24.40	24.40	1.84%	1,843,214
Oct 20, 2026	23.80	24.13	23.79	23.96	23.96	0.71%	1,130,961
Oct 19, 2026	23.89	23.95	23.71	23.79	23.79	-1.41%	1,397,163
Oct 16, 2026	24.16	24.33	24.05	24.13	24.13	0.29%	1,540,418
Oct 15, 2026	24.02	24.10	23.75	24.06	24.06	1.05%	1,243,690
Oct 14, 2026	23.61	23.81	23.52	23.81	23.81	-0.08%	1,214,759
Oct 13, 2026	23.94	24.03	23.79	23.83	23.83	-0.17%	1,133,946
Oct 12, 2026	23.96	24.02	23.87	23.87	23.87	-0.21%	775,184
Oct 9, 2026	23.97	24.01	23.80	23.92	23.92	0.17%	804,658
Oct 8, 2026	23.55	23.89	23.49	23.88	23.88	1.44%	3,530,668
Oct 7, 2026	23.58	23.60	23.31	23.54	23.54	-4.31%	1,285,623
Oct 6, 2026	24.71	24.76	24.59	24.60	24.60	0.37%	708,787
Oct 5, 2026	24.37	24.62	24.36	24.51	24.51	-0.24%	1,075,975
Oct 2, 2026	24.41	24.62	24.34	24.57	24.57	-0.57%	1,406,713
Oct 1, 2026	24.56	24.71	24.25	24.71	24.71	-0.12%	1,362,369
Sep 30, 2026	25.12	25.16	24.72	24.74	24.74	-1.94%	1,049,943
Sep 29, 2026	25.20	25.23	24.99	25.23	25.23	0.12%	1,043,666
Sep 28, 2026	25.15	25.35	24.98	25.20	25.20	-0.20%	961,668
Sep 25, 2026	25.23	25.29	25.04	25.25	25.25	-0.20%	2,166,643
Sep 24, 2026	25.36	25.50	25.17	25.30	25.30	0.16%	1,301,759
Sep 23, 2026	25.34	25.48	25.23	25.26	25.26	-2.28%	975,039
Sep 22, 2026	26.15	26.20	25.65	25.85	25.85	-1.52%	864,526
Sep 21, 2026	26.40	26.43	26.13	26.25	26.25	0.61%	708,494
Sep 18, 2026	26.00	26.18	25.89	26.09	26.09	-1.88%	872,530
Sep 17, 2026	26.55	26.78	26.50	26.59	26.59	1.26%	1,042,769
Sep 16, 2026	26.57	26.59	26.01	26.26	26.26	-0.83%	827,018
Sep 15, 2026	26.50	26.52	26.22	26.48	26.48	-0.60%	1,791,087
Sep 14, 2026	26.34	26.70	26.34	26.64	26.64	-0.15%	859,288
Sep 11, 2026	26.81	26.82	26.59	26.68	26.68	0.29%	787,412
Sep 10, 2026	27.02	27.10	26.65	26.77	26.60	-1.25%	697,606
Sep 9, 2026	27.30	27.33	27.09	27.11	26.94	-1.13%	646,273
Sep 8, 2026	27.86	27.89	27.39	27.42	27.25	-1.19%	835,154
Sep 4, 2026	27.74	27.92	27.60	27.75	27.58	-2.12%	1,178,522
Sep 3, 2026	27.84	28.35	27.72	28.35	28.17	3.88%	1,052,409
Sep 2, 2026	27.11	27.40	27.11	27.29	27.12	0.78%	881,918
Sep 1, 2026	27.34	27.56	27.03	27.08	26.91	-0.70%	1,129,933
Aug 31, 2026	27.68	27.72	27.22	27.27	27.10	-1.37%	727,986
Aug 28, 2026	27.85	27.85	27.53	27.65	27.48	-0.29%	1,002,022
Aug 27, 2026	27.98	28.18	27.43	27.73	27.56	-2.01%	1,981,959
Aug 26, 2026	28.47	28.47	28.26	28.30	28.12	-0.46%	808,979
Aug 25, 2026	28.29	28.47	28.16	28.43	28.25	-0.25%	470,996
Aug 24, 2026	28.21	28.58	28.21	28.50	28.32	1.21%	588,531
Aug 21, 2026	28.10	28.20	28.00	28.16	27.98	2.14%	525,704