Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	27.66	27.92	27.57	27.57	27.40	-1.04%	864,627
Aug 19, 2026	28.08	28.09	27.71	27.86	27.69	-0.78%	2,228,622
Aug 18, 2026	28.18	28.34	28.03	28.08	27.90	-0.39%	1,954,791
Aug 17, 2026	28.43	28.45	28.13	28.19	28.01	1.11%	1,205,721
Aug 14, 2026	27.98	28.03	27.81	27.88	27.71	0.47%	689,356
Aug 13, 2026	27.48	27.76	27.45	27.75	27.58	0.91%	840,483
Aug 12, 2026	27.73	27.75	27.44	27.50	27.33	0.44%	691,499
Aug 11, 2026	27.65	27.82	27.38	27.38	27.21	-2.98%	887,386
Aug 10, 2026	28.30	28.48	28.17	28.22	28.04	-0.21%	828,402
Aug 7, 2026	28.94	28.99	28.28	28.28	28.10	1.43%	1,340,403
Aug 6, 2026	27.81	27.96	27.71	27.88	27.71	-0.25%	1,663,498
Aug 5, 2026	27.94	28.18	27.73	27.95	27.78	-5.29%	2,251,143
Aug 4, 2026	29.47	29.76	29.37	29.51	29.33	-1.80%	1,097,039
Aug 3, 2026	30.13	30.14	29.88	30.05	29.86	-0.69%	981,391
Jul 31, 2026	30.38	30.50	30.21	30.26	30.07	-2.32%	1,231,895
Jul 30, 2026	30.34	31.00	30.30	30.98	30.79	5.91%	1,121,623
Jul 29, 2026	28.94	29.76	28.94	29.25	29.07	0.72%	1,446,783
Jul 28, 2026	28.74	29.18	28.72	29.04	28.86	-1.19%	1,190,300
Jul 27, 2026	29.75	29.80	29.16	29.39	29.21	0.17%	993,758
Jul 24, 2026	29.36	29.53	29.21	29.34	29.16	0.86%	594,807
Jul 23, 2026	29.10	29.17	28.92	29.09	28.91	-1.32%	727,847
Jul 22, 2026	30.07	30.31	29.44	29.48	29.30	2.08%	1,103,759
Jul 21, 2026	28.73	28.99	28.52	28.88	28.70	2.16%	940,743
Jul 20, 2026	28.46	28.63	28.23	28.27	28.09	-0.07%	1,367,821
Jul 17, 2026	28.04	28.40	27.99	28.29	28.11	-1.01%	956,957
Jul 16, 2026	28.66	28.82	28.51	28.58	28.40	-1.72%	924,334
Jul 15, 2026	28.92	29.20	28.87	29.08	28.90	1.71%	763,344
Jul 14, 2026	28.62	28.84	28.54	28.59	28.41	0.67%	776,561
Jul 13, 2026	28.25	28.46	28.16	28.40	28.22	0.96%	959,891
Jul 10, 2026	28.13	28.24	27.98	28.13	27.95	1.33%	480,039