Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.68	27.72	27.29	27.34	-	-1.14%	260,353
Aug 28, 2026	27.85	27.85	27.53	27.65	27.65	-0.29%	1,001,978
Aug 27, 2026	27.98	28.18	27.43	27.73	27.73	-2.01%	1,981,958
Aug 26, 2026	28.47	28.47	28.26	28.30	28.30	-0.46%	808,018
Aug 25, 2026	28.29	28.47	28.16	28.43	28.43	-0.25%	470,991
Aug 24, 2026	28.21	28.58	28.21	28.50	28.50	1.21%	588,530
Aug 21, 2026	28.10	28.20	28.00	28.16	28.16	2.14%	525,652
Aug 20, 2026	27.66	27.92	27.57	27.57	27.57	-1.04%	864,617
Aug 19, 2026	28.08	28.09	27.71	27.86	27.86	-0.78%	2,228,583
Aug 18, 2026	28.18	28.34	28.03	28.08	28.08	-0.39%	1,954,779
Aug 17, 2026	28.43	28.45	28.13	28.19	28.19	1.11%	1,205,720
Aug 14, 2026	27.98	28.03	27.81	27.88	27.88	0.47%	689,317
Aug 13, 2026	27.48	27.76	27.45	27.75	27.75	0.91%	840,321
Aug 12, 2026	27.73	27.75	27.44	27.50	27.50	0.44%	691,499
Aug 11, 2026	27.65	27.82	27.38	27.38	27.38	-2.98%	887,385
Aug 10, 2026	28.30	28.48	28.17	28.22	28.22	-0.21%	828,401
Aug 7, 2026	28.94	28.99	28.28	28.28	28.28	1.43%	1,340,402
Aug 6, 2026	27.81	27.96	27.71	27.88	27.88	-0.25%	1,663,497
Aug 5, 2026	27.94	28.18	27.73	27.95	27.95	-5.29%	2,251,095
Aug 4, 2026	29.47	29.76	29.37	29.51	29.51	-1.80%	1,097,038
Aug 3, 2026	30.13	30.14	29.88	30.05	30.05	-0.69%	981,388
Jul 31, 2026	30.38	30.50	30.21	30.26	30.26	-2.32%	1,231,894
Jul 30, 2026	30.34	31.00	30.30	30.98	30.98	5.91%	1,121,620
Jul 29, 2026	28.94	29.76	28.94	29.25	29.25	0.72%	1,446,780
Jul 28, 2026	28.74	29.18	28.72	29.04	29.04	-1.19%	1,190,299
Jul 27, 2026	29.75	29.80	29.16	29.39	29.39	0.17%	993,758
Jul 24, 2026	29.36	29.53	29.21	29.34	29.34	0.86%	594,795
Jul 23, 2026	29.10	29.17	28.92	29.09	29.09	-1.32%	727,842
Jul 22, 2026	30.07	30.31	29.44	29.48	29.48	2.08%	1,103,738
Jul 21, 2026	28.73	28.99	28.52	28.88	28.88	2.16%	939,961
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