Skip to main content
Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
96.30
-0.82 (-0.84%)
Mar 9, 2026, 3:47 PM EDT - Market open

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202696.0397.0093.3894.66--2.53%1,557,415
Mar 6, 202697.2597.2594.8497.1297.12-2.04%2,538,700
Mar 5, 202697.6299.3897.5199.1499.140.35%2,569,172
Mar 4, 202699.0199.5098.2998.7998.790.04%1,699,156
Mar 3, 202698.0599.5695.5598.7598.75-1.20%2,562,670
Mar 2, 202697.25100.5296.1099.9599.951.60%2,177,461
Feb 27, 2026101.26101.9797.4698.3898.38-3.84%3,844,989
Feb 26, 2026101.50102.86101.00102.31102.311.44%1,524,333
Feb 25, 2026100.51101.4799.19100.86100.860.47%2,321,365
Feb 24, 2026100.74102.2499.47100.39100.39-0.49%2,847,050
Feb 23, 2026103.38104.0099.54100.88100.88-2.47%2,263,907
Feb 20, 2026102.88103.87101.71103.44103.440.71%3,263,738
Feb 19, 2026104.16104.56102.44102.71102.71-1.55%1,992,312
Feb 18, 2026103.49105.46103.49104.33104.331.03%1,705,777
Feb 17, 2026103.76104.86102.04103.27103.27-1.28%1,788,494
Feb 13, 2026103.88105.29103.01104.61103.210.44%2,150,986
Feb 12, 2026105.38106.94102.86104.15102.76-1.05%2,702,159
Feb 11, 2026103.33105.57103.33105.26103.851.87%2,705,347
Feb 10, 2026102.11103.96102.11103.33101.951.11%2,346,887
Feb 9, 2026102.11103.75102.11102.20100.83-0.58%1,884,403
Feb 6, 2026100.97103.39100.50102.80101.422.99%3,226,468
Feb 5, 2026101.51102.4599.2899.8298.48-2.30%3,605,623
Feb 4, 2026105.11105.3898.80102.17100.80-4.67%6,926,130
Feb 3, 2026110.77112.49106.86107.18105.75-4.06%4,693,087
Feb 2, 2026110.31111.98110.10111.72110.220.55%2,051,158
Jan 30, 2026109.03111.14109.03111.11109.621.13%3,157,796
Jan 29, 2026108.72109.91108.36109.87108.402.02%1,510,701
Jan 28, 2026107.09108.30106.85107.69106.250.25%1,754,208
Jan 27, 2026108.98109.15106.63107.42105.98-1.43%2,311,763
Jan 26, 2026108.43109.44108.06108.98107.521.20%1,203,790
Jan 23, 2026108.25108.75106.71107.69106.25-0.99%1,818,181
Jan 22, 2026109.27110.22108.33108.77107.31-0.66%1,749,719
Jan 21, 2026108.89110.35108.36109.49108.021.05%1,635,769
Jan 20, 2026108.34110.89108.19108.35106.90-2.99%2,492,211
Jan 16, 2026114.69115.33111.62111.69110.20-4.07%3,705,899
Jan 15, 2026117.90119.00116.38116.43114.87-1.09%1,109,765
Jan 14, 2026116.68118.10116.45117.71116.130.97%1,797,779
Jan 13, 2026117.91118.35115.89116.58115.02-0.99%1,257,410
Jan 12, 2026117.14118.45116.50117.74116.16-0.29%1,806,151
Jan 9, 2026118.79119.54117.92118.08116.50-0.54%1,546,595
Jan 8, 2026117.30119.76116.71118.72117.131.60%1,569,520
Jan 7, 2026117.28117.39115.78116.85115.29-0.70%1,608,053
Jan 6, 2026116.47118.41115.31117.67116.100.26%1,549,534
Jan 5, 2026113.22118.30113.22117.36115.793.06%2,087,466
Jan 2, 2026112.87114.19111.58113.87112.350.88%1,150,884
Dec 31, 2025113.76113.79112.83112.88111.37-0.71%967,443
Dec 30, 2025113.54113.87113.17113.69112.170.32%718,933
Dec 29, 2025114.05114.39112.83113.33111.81-0.56%1,042,629
Dec 26, 2025114.36114.89113.71113.97112.44-0.51%761,251
Dec 24, 2025114.67115.06113.74114.55113.020.32%591,227
Dec 23, 2025114.69115.23114.15114.18112.65-0.57%1,228,984
Dec 22, 2025115.30115.36114.33114.84113.30-0.13%1,433,049
Dec 19, 2025115.01115.91114.27114.99113.45-0.48%3,239,608
Dec 18, 2025115.54116.09114.35115.55114.00-0.11%1,866,658
Dec 17, 2025116.99117.31115.05115.68114.13-1.20%2,065,560
Dec 16, 2025117.75118.10116.31117.08115.51-0.44%2,343,789
Dec 15, 2025118.00118.31116.65117.60116.030.55%1,418,420
Dec 12, 2025117.77117.95116.49116.96115.39-0.08%1,673,355
Dec 11, 2025115.02117.95114.99117.05115.482.00%1,736,321
Dec 10, 2025111.75115.11111.10114.76113.222.76%1,815,572
Dec 9, 2025111.49112.83110.90111.68110.190.31%1,153,846
Dec 8, 2025111.34111.69110.61111.33109.84-0.31%1,928,659
Dec 5, 2025110.41111.87110.22111.68110.191.30%1,806,353
Dec 4, 2025109.68111.01109.54110.25108.770.62%1,648,381
Dec 3, 2025108.32109.94107.29109.57108.101.59%1,688,967
Dec 2, 2025108.65108.65107.22107.85106.41-0.34%1,368,453
Dec 1, 2025108.13109.26107.95108.22106.77-0.03%1,516,279
Nov 28, 2025107.86108.96107.85108.25106.800.26%834,904
Nov 26, 2025108.57109.00107.94107.97106.53-0.35%1,419,408
Nov 25, 2025108.19109.00107.84108.35106.901.08%1,487,180
Nov 24, 2025106.64107.83106.07107.19105.760.41%2,749,616
Nov 21, 2025104.76107.94104.45106.75105.322.53%2,721,739
Nov 20, 2025104.54105.78103.51104.12102.730.54%1,612,246
Nov 19, 2025102.54103.70102.20103.56102.170.90%1,834,975
Nov 18, 2025101.55103.59101.22102.64101.27-0.84%1,839,182
Nov 17, 2025107.21107.30103.01103.51100.79-3.41%2,342,323
Nov 14, 2025107.53108.10106.32107.16104.35-0.64%1,454,761
Nov 13, 2025107.58108.41107.23107.85105.020.06%1,613,120
Nov 12, 2025107.00108.55106.98107.79104.960.98%1,658,309
Nov 11, 2025107.30107.77106.62106.74103.94-0.24%1,849,108
Nov 10, 2025106.36107.71105.93107.00104.190.67%1,677,415
Nov 7, 2025105.01106.32104.57106.29103.501.04%1,524,438
Nov 6, 2025104.83106.56103.83105.20102.440.74%2,445,506
Nov 5, 2025105.40106.00104.40104.43101.69-0.58%1,572,152
Nov 4, 2025104.27105.45103.69105.04102.280.39%1,674,046
Nov 3, 2025103.78104.66102.52104.63101.880.61%1,908,433
Oct 31, 2025102.32104.28101.58104.00101.270.88%2,121,394
Oct 30, 2025103.41104.90102.51103.09100.381.88%2,493,492
Oct 29, 2025100.83101.46100.20101.1998.53-0.26%2,284,581
Oct 28, 2025101.71102.20100.86101.4598.79-0.74%1,394,480
Oct 27, 2025102.57102.96101.83102.2199.530.03%1,611,402
Oct 24, 2025102.43102.76101.88102.1899.500.41%917,080
Oct 23, 2025102.61102.61101.41101.7699.09-0.32%935,056
Oct 22, 2025102.36102.51101.16102.0999.410.23%1,485,942
Oct 21, 2025101.16102.43101.09101.8699.190.33%1,127,512
Oct 20, 2025101.00102.02100.74101.5298.860.84%1,114,645
Oct 17, 2025100.03100.9899.82100.6798.030.82%1,277,944
Oct 16, 2025102.52103.0099.6099.8597.23-3.18%1,747,000
Oct 15, 2025103.76104.83102.27103.13100.42-0.55%1,613,296
Oct 14, 2025100.60104.36100.55103.70100.982.42%1,788,457