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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	107.44	105.92	105.92	107.44	105.89	1.19M
August 14, 2025	106.91	106.82	106.82	107.03	105.71	1.16M
August 13, 2025	105.74	107.18	107.18	107.38	105.43	1.8M
August 12, 2025	104.2	105.22	105.22	105.63	103.92	1.47M
August 11, 2025	103.58	103.26	103.26	104.5	103.02	2M
August 08, 2025	101.34	103.3	103.3	103.69	101.24	2M
August 07, 2025	104.47	100.68	100.68	105.1	100.54	2.41M
August 06, 2025	103.67	104.08	104.08	104.74	103.36	1.66M
August 05, 2025	102.13	103.18	103.18	103.52	102.06	1.88M
August 04, 2025	101	101.73	101.73	101.99	100.91	1.67M
August 01, 2025	102.1	100.67	100.67	102.43	99.34	1.97M
July 31, 2025	102.56	103.58	103.58	105.86	102.23	3.5M
July 30, 2025	102.91	101.83	101.83	103.42	100.62	2.15M
July 29, 2025	104.84	103.44	103.44	105.49	103.24	1.4M
July 28, 2025	105	103.75	103.75	105	103.4	1.65M
July 25, 2025	104.51	105.21	105.21	105.31	104.01	1.12M
July 24, 2025	105.36	104.31	104.31	105.51	104.21	1.29M
July 23, 2025	105.13	105.35	105.35	105.66	104.37	1.5M
July 22, 2025	102.5	104.22	104.22	104.36	102.12	1.56M
July 21, 2025	103.64	102.11	102.11	103.92	102.05	1.54M
July 18, 2025	103.18	103.27	103.27	103.4	102.62	1.32M
July 17, 2025	101.74	103.13	103.13	103.25	101.5	1.3M
July 16, 2025	102.67	102.2	102.2	103.39	100.52	1.7M
July 15, 2025	105	102.98	102.98	105.61	102.94	1.58M
July 14, 2025	104.94	105.51	105.51	105.76	104.39	1.41M
July 11, 2025	106	105.94	105.94	106.44	104.88	1.43M
July 10, 2025	107	107.15	107.15	108.08	106.28	1.26M
July 09, 2025	107.98	106.6	106.6	108.44	106.19	1.35M
July 08, 2025	106.96	107.58	107.58	108.54	106.43	1.47M
July 07, 2025	108.53	106.45	106.45	109.64	106.28	1.4M
July 03, 2025	108.69	109.08	109.08	109.99	108.58	732,327
July 02, 2025	109.36	108.66	108.66	109.66	107.37	1.55M
July 01, 2025	107.26	109	109	109.68	107	1.46M
June 30, 2025	106.84	107.44	107.44	107.64	106.76	1.66M
June 27, 2025	107.16	107.13	107.13	107.88	106.27	2.15M
June 26, 2025	106.13	106.74	106.74	107.03	105.77	1.49M
June 25, 2025	106.26	105.52	105.52	106.4	105.22	1.33M
June 24, 2025	106.23	106.3	106.3	107.59	106.18	1.77M
June 23, 2025	104	105.6	105.6	105.83	103.09	1.67M
June 20, 2025	104.56	104.33	104.33	105.68	104.04	2.64M
June 18, 2025	103.49	104.11	104.11	105.11	103.36	1.39M
June 17, 2025	104.06	103.39	103.39	104.92	103.02	1.9M
June 16, 2025	104.03	104.94	104.94	105.08	103.4	1.56M
June 13, 2025	103.53	102.97	102.97	104.28	102.68	1.36M
June 12, 2025	104.41	104.9	104.9	105.07	103.01	1.43M
June 11, 2025	106.27	104.61	104.61	106.81	104.52	2.25M
June 10, 2025	105.39	106.09	106.09	106.36	104.98	1.12M
June 09, 2025	106	105.82	105.82	106.42	105.07	1.41M
June 06, 2025	105.28	105.58	105.58	105.82	104.73	1.01M
June 05, 2025	103.92	103.73	103.73	104.26	102.94	990,023
June 04, 2025	105.06	103.78	103.78	105.52	103.78	1.4M
June 03, 2025	103.28	104.42	104.42	105	102.4	1.77M
June 02, 2025	103.33	103.6	103.6	103.62	101.92	1.44M
May 30, 2025	103.77	103.89	103.89	104.27	102.86	3.54M
May 29, 2025	103.71	104.33	104.33	104.39	102.9	1.36M
May 28, 2025	104.8	102.89	102.89	104.97	102.75	2.26M
May 27, 2025	102.64	104.54	104.54	104.73	102.37	1.97M
May 23, 2025	100.09	101.92	101.92	102.44	100	1.5M
May 22, 2025	101.95	102.32	102.32	103.04	101.36	1.38M
May 21, 2025	105.16	101.8	101.8	105.25	101.76	2.69M

Prudential Financial, Inc. (PRU) NYSE