Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.29	30.50	30.12	30.17	30.17	-0.20%	546,038
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%	464,029
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%	630,806
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
Mar 11, 2026	29.72	29.96	29.47	29.82	29.45	0.51%	837,706
Mar 10, 2026	30.05	30.22	29.62	29.67	29.30	1.54%	861,662
Mar 9, 2026	28.59	29.34	28.21	29.22	28.86	1.14%	1,015,023
Mar 6, 2026	28.66	28.96	28.48	28.89	28.53	-2.20%	966,408
Mar 5, 2026	29.74	29.98	29.20	29.54	29.17	-1.27%	1,061,525
Mar 4, 2026	29.55	30.02	29.38	29.92	29.55	1.53%	1,210,471
Mar 3, 2026	28.87	29.58	28.49	29.47	29.11	-2.80%	996,708
Mar 2, 2026	29.86	30.51	29.81	30.32	29.94	-1.40%	881,448
Feb 27, 2026	30.96	31.05	30.55	30.75	30.37	-1.85%	713,141
Feb 26, 2026	31.06	31.35	30.98	31.33	30.94	0.55%	537,284
Feb 25, 2026	30.82	31.19	30.72	31.16	30.77	2.57%	954,333
Feb 24, 2026	30.13	30.40	30.04	30.38	30.00	-0.16%	703,835
Feb 23, 2026	31.38	31.51	30.29	30.43	30.05	-1.87%	687,341
Feb 20, 2026	30.78	31.11	30.70	31.01	30.63	2.11%	669,666