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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	105.3	105.67	105.67	106.4	105.03	1.37M
September 09, 2025	105.99	105.54	105.54	106.8	105.48	1.07M
September 08, 2025	105.37	105.84	105.84	106.02	103.81	1.42M
September 05, 2025	109.25	105.71	105.71	109.37	104.75	1.18M
September 04, 2025	107.97	108.84	108.84	108.98	107.25	1.39M
September 03, 2025	106.93	107.43	107.43	107.73	106.38	1.43M
September 02, 2025	108.73	107.41	107.41	108.78	106.2	2.02M
August 29, 2025	109.12	109.66	109.66	110.11	109.05	1.45M
August 28, 2025	109.63	108.74	108.74	109.63	108.21	936,226
August 27, 2025	108.88	109.47	109.47	109.92	108.88	1.28M
August 26, 2025	108.66	109.38	109.38	109.49	108.56	2.74M
August 25, 2025	109.63	109.11	109.11	110.26	108.9	1.21M
August 22, 2025	108.01	109.89	109.89	110.99	107.9	1.96M
August 21, 2025	106.77	107.17	107.17	107.42	106.39	1.15M
August 20, 2025	106.42	107.13	107.13	107.56	106.35	1.54M
August 19, 2025	105.21	106.25	106.25	107.02	105.21	1.25M
August 18, 2025	105.6	106.62	105.27	106.72	105.28	1.45M
August 15, 2025	107.44	105.92	105.92	107.44	105.89	1.19M

Prudential Financial, Inc. (PRU) NYSE