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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prudential Financial, Inc. (PRU) NYSE