Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
111.68
+1.43 (1.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.41 | 111.87 | 110.22 | 111.68 | 111.68 | 1.30% | 1,746,920 |
| Dec 4, 2025 | 109.68 | 111.01 | 109.54 | 110.25 | 110.25 | 0.62% | 1,642,225 |
| Dec 3, 2025 | 108.32 | 109.94 | 107.29 | 109.57 | 109.57 | 1.59% | 1,597,055 |
| Dec 2, 2025 | 108.65 | 108.65 | 107.22 | 107.85 | 107.85 | -0.34% | 1,368,453 |
| Dec 1, 2025 | 108.13 | 109.26 | 107.95 | 108.22 | 108.22 | -0.03% | 1,516,277 |
| Nov 28, 2025 | 107.86 | 108.96 | 107.85 | 108.25 | 108.25 | 0.26% | 834,904 |
| Nov 26, 2025 | 108.57 | 109.00 | 107.94 | 107.97 | 107.97 | -0.35% | 1,419,408 |
| Nov 25, 2025 | 108.19 | 109.00 | 107.84 | 108.35 | 108.35 | 1.08% | 1,487,180 |
| Nov 24, 2025 | 106.64 | 107.83 | 106.07 | 107.19 | 107.19 | 0.41% | 2,749,616 |
| Nov 21, 2025 | 104.76 | 107.94 | 104.45 | 106.75 | 106.75 | 2.53% | 2,721,739 |
| Nov 20, 2025 | 104.54 | 105.78 | 103.51 | 104.12 | 104.12 | 0.54% | 1,612,246 |
| Nov 19, 2025 | 102.54 | 103.70 | 102.20 | 103.56 | 103.56 | 0.90% | 1,834,975 |
| Nov 18, 2025 | 101.55 | 103.59 | 101.22 | 102.64 | 102.64 | -0.84% | 1,839,182 |
| Nov 17, 2025 | 107.21 | 107.30 | 103.01 | 103.51 | 102.16 | -3.41% | 2,342,323 |
| Nov 14, 2025 | 107.53 | 108.10 | 106.32 | 107.16 | 105.76 | -0.64% | 1,454,761 |
| Nov 13, 2025 | 107.58 | 108.41 | 107.23 | 107.85 | 106.44 | 0.06% | 1,613,120 |
| Nov 12, 2025 | 107.00 | 108.55 | 106.98 | 107.79 | 106.38 | 0.98% | 1,658,309 |
| Nov 11, 2025 | 107.30 | 107.77 | 106.62 | 106.74 | 105.35 | -0.24% | 1,849,108 |
| Nov 10, 2025 | 106.36 | 107.71 | 105.93 | 107.00 | 105.60 | 0.67% | 1,677,415 |
| Nov 7, 2025 | 105.01 | 106.32 | 104.57 | 106.29 | 104.90 | 1.04% | 1,524,438 |
| Nov 6, 2025 | 104.83 | 106.56 | 103.83 | 105.20 | 103.83 | 0.74% | 2,445,506 |
| Nov 5, 2025 | 105.40 | 106.00 | 104.40 | 104.43 | 103.07 | -0.58% | 1,572,152 |
| Nov 4, 2025 | 104.27 | 105.45 | 103.69 | 105.04 | 103.67 | 0.39% | 1,674,046 |
| Nov 3, 2025 | 103.78 | 104.66 | 102.52 | 104.63 | 103.27 | 0.61% | 1,908,433 |
| Oct 31, 2025 | 102.32 | 104.28 | 101.58 | 104.00 | 102.64 | 0.88% | 2,121,394 |
| Oct 30, 2025 | 103.41 | 104.90 | 102.51 | 103.09 | 101.75 | 1.88% | 2,493,492 |
| Oct 29, 2025 | 100.83 | 101.46 | 100.20 | 101.19 | 99.87 | -0.26% | 2,284,581 |
| Oct 28, 2025 | 101.71 | 102.20 | 100.86 | 101.45 | 100.13 | -0.74% | 1,394,480 |
| Oct 27, 2025 | 102.57 | 102.96 | 101.83 | 102.21 | 100.88 | 0.03% | 1,611,402 |
| Oct 24, 2025 | 102.43 | 102.76 | 101.88 | 102.18 | 100.85 | 0.41% | 917,080 |
| Oct 23, 2025 | 102.61 | 102.61 | 101.41 | 101.76 | 100.43 | -0.32% | 935,056 |
| Oct 22, 2025 | 102.36 | 102.51 | 101.16 | 102.09 | 100.76 | 0.23% | 1,485,942 |
| Oct 21, 2025 | 101.16 | 102.43 | 101.09 | 101.86 | 100.53 | 0.33% | 1,127,512 |
| Oct 20, 2025 | 101.00 | 102.02 | 100.74 | 101.52 | 100.20 | 0.84% | 1,114,645 |
| Oct 17, 2025 | 100.03 | 100.98 | 99.82 | 100.67 | 99.36 | 0.82% | 1,277,944 |
| Oct 16, 2025 | 102.52 | 103.00 | 99.60 | 99.85 | 98.55 | -3.18% | 1,747,000 |
| Oct 15, 2025 | 103.76 | 104.83 | 102.27 | 103.13 | 101.78 | -0.55% | 1,613,296 |
| Oct 14, 2025 | 100.60 | 104.36 | 100.55 | 103.70 | 102.35 | 2.42% | 1,788,457 |
| Oct 13, 2025 | 100.00 | 101.52 | 99.81 | 101.25 | 99.93 | 2.14% | 1,433,353 |
| Oct 10, 2025 | 103.02 | 103.26 | 99.01 | 99.13 | 97.84 | -3.34% | 2,199,366 |
| Oct 9, 2025 | 103.43 | 104.09 | 102.30 | 102.56 | 101.22 | -0.32% | 969,666 |
| Oct 8, 2025 | 103.85 | 104.18 | 102.60 | 102.89 | 101.55 | -0.79% | 1,123,606 |
| Oct 7, 2025 | 103.80 | 104.46 | 103.33 | 103.71 | 102.36 | 0.47% | 1,082,456 |
| Oct 6, 2025 | 104.09 | 104.78 | 102.78 | 103.22 | 101.87 | -0.77% | 1,340,418 |
| Oct 3, 2025 | 102.15 | 104.33 | 102.15 | 104.02 | 102.66 | 2.04% | 1,335,969 |
| Oct 2, 2025 | 102.50 | 103.64 | 101.64 | 101.94 | 100.61 | -1.02% | 1,215,201 |
| Oct 1, 2025 | 103.10 | 104.01 | 102.79 | 102.99 | 101.65 | -0.72% | 1,263,111 |
| Sep 30, 2025 | 103.66 | 104.05 | 102.39 | 103.74 | 102.39 | -0.09% | 1,745,178 |
| Sep 29, 2025 | 104.60 | 104.68 | 102.96 | 103.83 | 102.48 | -0.56% | 1,926,668 |
| Sep 26, 2025 | 103.53 | 104.50 | 103.01 | 104.41 | 103.05 | 1.74% | 1,493,237 |
| Sep 25, 2025 | 103.07 | 103.77 | 102.26 | 102.62 | 101.28 | -0.68% | 1,219,584 |
| Sep 24, 2025 | 103.13 | 103.54 | 102.78 | 103.32 | 101.97 | 0.18% | 1,131,091 |
| Sep 23, 2025 | 103.06 | 104.30 | 102.78 | 103.13 | 101.78 | 0.27% | 1,301,487 |
| Sep 22, 2025 | 102.93 | 103.63 | 102.68 | 102.85 | 101.51 | -0.71% | 1,454,722 |
| Sep 19, 2025 | 104.06 | 104.25 | 102.88 | 103.59 | 102.24 | -0.27% | 3,063,655 |
| Sep 18, 2025 | 103.30 | 104.35 | 102.88 | 103.87 | 102.52 | 0.83% | 1,150,638 |
| Sep 17, 2025 | 102.18 | 104.34 | 102.08 | 103.01 | 101.67 | 0.84% | 2,052,932 |
| Sep 16, 2025 | 105.40 | 105.40 | 101.64 | 102.15 | 100.82 | -3.13% | 2,637,267 |
| Sep 15, 2025 | 106.83 | 107.40 | 105.28 | 105.45 | 104.07 | -1.36% | 1,805,619 |
| Sep 12, 2025 | 106.82 | 107.44 | 106.38 | 106.90 | 105.51 | -0.08% | 1,628,330 |
| Sep 11, 2025 | 105.75 | 107.11 | 105.48 | 106.99 | 105.59 | 1.25% | 1,461,354 |
| Sep 10, 2025 | 105.30 | 106.40 | 105.04 | 105.67 | 104.29 | 0.12% | 1,370,497 |
| Sep 9, 2025 | 105.99 | 106.80 | 105.48 | 105.54 | 104.16 | -0.28% | 1,071,950 |
| Sep 8, 2025 | 105.37 | 106.02 | 103.81 | 105.84 | 104.46 | 0.12% | 1,418,174 |
| Sep 5, 2025 | 109.25 | 109.37 | 104.75 | 105.71 | 104.33 | -2.88% | 1,633,346 |
| Sep 4, 2025 | 107.97 | 108.98 | 107.25 | 108.84 | 107.42 | 1.31% | 1,392,392 |
| Sep 3, 2025 | 106.93 | 107.73 | 106.38 | 107.43 | 106.03 | 0.02% | 1,427,592 |
| Sep 2, 2025 | 108.73 | 108.78 | 106.20 | 107.41 | 106.01 | -2.05% | 2,020,438 |
| Aug 29, 2025 | 109.12 | 110.11 | 109.05 | 109.66 | 108.23 | 0.85% | 1,449,985 |
| Aug 28, 2025 | 109.63 | 109.63 | 108.21 | 108.74 | 107.32 | -0.67% | 936,226 |
| Aug 27, 2025 | 108.88 | 109.92 | 108.88 | 109.47 | 108.04 | 0.08% | 1,281,123 |
| Aug 26, 2025 | 108.66 | 109.49 | 108.56 | 109.38 | 107.95 | 0.25% | 2,739,883 |
| Aug 25, 2025 | 109.63 | 110.26 | 108.90 | 109.11 | 107.69 | -0.71% | 1,211,768 |
| Aug 22, 2025 | 108.01 | 110.99 | 107.90 | 109.89 | 108.46 | 2.54% | 1,957,166 |
| Aug 21, 2025 | 106.77 | 107.42 | 106.39 | 107.17 | 105.77 | 0.04% | 1,148,830 |
| Aug 20, 2025 | 106.42 | 107.56 | 106.35 | 107.13 | 105.73 | 0.83% | 1,538,342 |
| Aug 19, 2025 | 105.21 | 107.02 | 105.21 | 106.25 | 104.86 | -0.35% | 1,251,241 |
| Aug 18, 2025 | 105.60 | 106.72 | 105.28 | 106.62 | 103.90 | 0.66% | 1,452,265 |
| Aug 15, 2025 | 107.44 | 107.44 | 105.89 | 105.92 | 103.21 | -0.84% | 1,188,042 |
| Aug 14, 2025 | 106.91 | 107.03 | 105.71 | 106.82 | 104.09 | -0.34% | 1,156,541 |
| Aug 13, 2025 | 105.74 | 107.38 | 105.43 | 107.18 | 104.44 | 1.86% | 1,803,894 |
| Aug 12, 2025 | 104.20 | 105.63 | 103.92 | 105.22 | 102.53 | 1.90% | 1,467,060 |
| Aug 11, 2025 | 103.58 | 104.50 | 103.02 | 103.26 | 100.62 | -0.04% | 2,000,124 |
| Aug 8, 2025 | 101.34 | 103.69 | 101.24 | 103.30 | 100.66 | 2.60% | 1,996,539 |
| Aug 7, 2025 | 104.47 | 105.10 | 100.54 | 100.68 | 98.11 | -3.27% | 2,408,389 |
| Aug 6, 2025 | 103.67 | 104.74 | 103.36 | 104.08 | 101.42 | 0.87% | 1,656,492 |
| Aug 5, 2025 | 102.13 | 103.52 | 102.06 | 103.18 | 100.54 | 1.43% | 1,884,211 |
| Aug 4, 2025 | 101.00 | 101.99 | 100.91 | 101.73 | 99.13 | 1.01% | 1,671,812 |
| Aug 1, 2025 | 102.10 | 102.43 | 99.34 | 100.71 | 98.14 | -2.77% | 2,467,879 |
| Jul 31, 2025 | 102.56 | 105.86 | 102.23 | 103.58 | 100.93 | 1.77% | 3,500,729 |
| Jul 30, 2025 | 103.11 | 103.42 | 100.62 | 101.78 | 99.18 | -1.60% | 2,663,696 |
| Jul 29, 2025 | 104.84 | 105.49 | 103.24 | 103.44 | 100.80 | -0.30% | 1,401,464 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.40 | 103.75 | 101.10 | -1.39% | 1,648,970 |
| Jul 25, 2025 | 104.51 | 105.31 | 104.01 | 105.21 | 102.52 | 0.86% | 1,122,899 |
| Jul 24, 2025 | 105.36 | 105.51 | 104.21 | 104.31 | 101.65 | -0.99% | 1,285,432 |
| Jul 23, 2025 | 105.13 | 105.66 | 104.37 | 105.35 | 102.66 | 1.08% | 1,500,843 |
| Jul 22, 2025 | 102.50 | 104.36 | 102.12 | 104.22 | 101.56 | 2.07% | 1,561,373 |
| Jul 21, 2025 | 103.64 | 103.92 | 102.05 | 102.11 | 99.50 | -1.12% | 1,535,242 |
| Jul 18, 2025 | 103.18 | 103.40 | 102.62 | 103.27 | 100.63 | 0.14% | 1,315,051 |
| Jul 17, 2025 | 101.74 | 103.25 | 101.50 | 103.13 | 100.50 | 0.91% | 1,301,510 |