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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	104.76	106.75	106.75	107.94	104.45	2.72M
November 20, 2025	104.54	104.12	104.12	105.78	103.51	1.61M
November 19, 2025	102.54	103.56	103.56	103.7	102.2	1.84M
November 18, 2025	101.55	102.64	102.64	103.59	101.22	1.84M
November 17, 2025	107.21	103.51	102.16	107.3	103.01	2.34M
November 14, 2025	107.53	107.16	105.76	108.1	106.32	1.45M
November 13, 2025	107.58	107.85	107.85	108.41	107.23	1.61M
November 12, 2025	107	107.79	107.79	108.55	106.98	1.66M
November 11, 2025	107.3	106.74	106.74	107.77	106.62	1.85M
November 10, 2025	106.36	107	107	107.71	105.93	1.68M
November 07, 2025	105.01	106.29	106.29	106.32	104.57	1.52M
November 06, 2025	104.83	105.2	105.2	106.56	103.83	2.45M
November 05, 2025	105.4	104.43	104.43	106	104.4	1.57M
November 04, 2025	104.27	105.04	105.04	105.45	103.69	1.67M
November 03, 2025	103.78	104.63	104.63	104.66	102.52	1.91M
October 31, 2025	102.32	104	104	104.28	101.58	2.12M
October 30, 2025	103.41	103.09	103.09	104.9	102.51	2.49M
October 29, 2025	100.83	101.19	101.19	101.46	100.2	2.28M
October 28, 2025	101.71	101.45	101.45	102.2	100.86	1.39M
October 27, 2025	102.57	102.21	102.21	102.96	101.83	1.61M
October 24, 2025	102.43	102.18	102.18	102.76	101.88	917,080
October 23, 2025	102.61	101.76	101.76	102.61	101.41	935,056
October 22, 2025	102.36	102.09	102.09	102.51	101.16	1.49M
October 21, 2025	101.16	101.86	101.86	102.43	101.09	1.13M
October 20, 2025	101	101.52	101.52	102.02	100.74	1.11M
October 17, 2025	100.03	100.67	100.67	100.98	99.82	1.28M
October 16, 2025	102.52	99.85	99.85	103	99.6	1.75M
October 15, 2025	103.76	103.13	103.13	104.83	102.27	1.61M
October 14, 2025	100.6	103.7	103.7	104.36	100.55	1.79M
October 13, 2025	100	101.25	101.25	101.52	99.81	1.43M
October 10, 2025	103.02	99.13	99.13	103.26	99.01	2.2M
October 09, 2025	103.43	102.56	102.56	104.09	102.3	943,437
October 08, 2025	103.85	102.89	102.89	104.18	102.6	1.12M
October 07, 2025	103.8	103.71	103.71	104.46	103.33	1.08M
October 06, 2025	104.09	103.22	103.22	104.78	102.78	1.34M
October 03, 2025	102.15	104.02	104.02	104.33	102.15	1.34M
October 02, 2025	102.5	101.94	101.94	103.64	101.64	1.22M
October 01, 2025	103.1	102.99	102.99	104.01	102.79	1.26M
September 30, 2025	103.66	103.74	103.74	104.05	102.39	1.75M
September 29, 2025	104.6	103.83	103.83	104.68	102.96	1.93M
September 26, 2025	103.53	104.41	104.41	104.5	103.01	1.49M
September 25, 2025	103.07	102.62	102.62	103.77	102.26	1.22M
September 24, 2025	103.13	103.32	103.32	103.54	102.78	1.13M
September 23, 2025	103.06	103.13	103.13	104.3	102.78	1.3M
September 22, 2025	102.93	102.85	102.85	103.63	102.68	1.45M
September 19, 2025	104.06	103.59	103.59	104.25	102.88	3.06M
September 18, 2025	103.3	103.87	103.87	104.35	102.88	1.15M
September 17, 2025	102.18	103.01	103.01	104.34	102.08	2.05M
September 16, 2025	105.4	102.15	102.15	105.4	101.64	2.64M
September 15, 2025	106.83	105.45	105.45	107.4	105.28	1.81M
September 12, 2025	106.82	106.9	106.9	107.44	106.38	1.63M
September 11, 2025	105.75	106.99	106.99	107.11	105.48	1.46M

Prudential Financial, Inc. (PRU) NYSE