Prudential Financial, Inc. - PRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.88	103.44	103.44	103.87	101.71	3.27M
February 19, 2026	104.16	102.71	102.71	104.56	102.44	2.01M
February 18, 2026	103.49	104.33	104.33	105.46	103.49	1.71M
February 17, 2026	103.76	103.27	103.27	104.86	102.04	1.79M
February 13, 2026	103.88	104.61	104.61	105.29	103.01	2.15M
February 12, 2026	105.38	104.15	104.15	106.94	102.86	2.7M
February 11, 2026	103.33	105.26	105.26	105.57	103.33	2.71M
February 10, 2026	102.11	103.33	103.33	103.96	102.11	2.35M
February 09, 2026	102.11	102.2	102.2	103.75	102.11	1.88M
February 06, 2026	100.97	102.8	102.8	103.39	100.5	3.23M
February 05, 2026	101.51	99.82	99.82	102.45	99.28	3.61M
February 04, 2026	105.11	102.17	102.17	105.38	98.8	6.93M
February 03, 2026	110.77	107.18	107.18	112.49	106.86	4.69M
February 02, 2026	110.31	111.72	111.72	111.98	110.1	2.05M
January 30, 2026	109.03	111.11	111.11	111.14	109.03	3.16M
January 29, 2026	108.72	109.87	109.87	109.91	108.36	1.51M
January 28, 2026	107.09	107.69	107.69	108.3	106.85	1.75M
January 27, 2026	108.98	107.42	107.42	109.15	106.63	2.31M
January 26, 2026	108.43	108.98	108.98	109.44	108.06	1.2M
January 23, 2026	108.25	107.69	107.69	108.75	106.71	1.82M
January 22, 2026	109.27	108.77	108.77	110.22	108.33	1.75M
January 21, 2026	108.89	109.49	109.49	110.35	108.36	1.64M
January 20, 2026	108.34	108.35	108.35	110.89	108.19	2.49M
January 16, 2026	114.69	111.69	111.69	115.33	111.62	3.71M
January 15, 2026	117.9	116.43	116.43	119	116.38	1.11M
January 14, 2026	116.68	117.71	117.71	118.1	116.45	1.8M
January 13, 2026	117.91	116.58	116.58	118.35	115.89	1.26M
January 12, 2026	117.14	117.74	117.74	118.45	116.5	1.81M
January 09, 2026	118.79	118.08	118.08	119.54	117.92	1.55M
January 08, 2026	117.3	118.72	118.72	119.76	116.71	1.57M
January 07, 2026	117.28	116.85	116.85	117.39	115.78	1.61M
January 06, 2026	116.47	117.68	117.68	118.41	115.31	1.55M
January 05, 2026	113.22	117.36	117.36	118.3	113.22	2.09M
January 02, 2026	112.87	113.87	113.87	114.19	111.58	1.15M
December 31, 2025	113.76	112.88	112.88	113.79	112.83	967,443
December 30, 2025	113.54	113.69	113.69	113.87	113.17	718,933
December 29, 2025	114.05	113.33	113.33	114.39	112.83	1.04M
December 26, 2025	114.36	113.97	113.97	114.89	113.71	761,251
December 24, 2025	114.67	114.55	114.55	115.06	113.74	591,227
December 23, 2025	114.69	114.18	114.18	115.23	114.15	1.23M
December 22, 2025	115.3	114.84	114.84	115.36	114.33	1.43M
December 19, 2025	115.01	114.99	114.99	115.91	114.27	3.24M
December 18, 2025	115.54	115.55	115.55	116.09	114.35	1.87M
December 17, 2025	116.99	115.68	115.68	117.31	115.05	2.07M
December 16, 2025	117.75	117.08	117.08	118.1	116.31	2.34M
December 15, 2025	118	117.6	117.6	118.31	116.65	1.42M
December 12, 2025	117.77	116.96	116.96	117.95	116.49	1.67M
December 11, 2025	115.02	117.05	117.05	117.95	114.99	1.74M
December 10, 2025	111.75	114.76	114.76	115.11	111.1	1.82M
December 09, 2025	111.49	111.68	111.68	112.83	110.9	1.15M
December 08, 2025	111.34	111.33	111.33	111.69	110.61	1.93M
December 05, 2025	110.41	111.68	111.68	111.87	110.22	1.81M
December 04, 2025	109.68	110.25	110.25	111.01	109.66	1.58M
December 03, 2025	108.32	109.57	109.57	109.94	107.29	1.69M
December 02, 2025	108.65	107.85	107.85	108.65	107.22	1.37M
December 01, 2025	108.13	108.22	108.22	109.26	107.95	1.52M
November 28, 2025	107.86	108.25	108.25	108.96	107.85	834,904
November 26, 2025	108.57	107.97	107.97	109	107.94	1.42M
November 25, 2025	108.19	108.35	108.35	109	107.84	1.49M
November 24, 2025	106.64	107.19	107.19	107.83	106.07	2.75M

Prudential Financial, Inc. (PRU) NYSE