Prudential Financial, Inc. (PRU)

NYSE: PRU · Real-Time Price · USD

108.25

+1.22 (1.14%)

At close: Jun 26, 2026, 4:00 PM EDT

106.57

-1.68 (-1.55%)

After-hours: Jun 26, 2026, 7:35 PM EDT

Prudential Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	107.35	109.01	107.26	108.25	108.25	1.14%	2,511,707
Jun 25, 2026	106.94	109.14	106.50	107.03	107.03	0.72%	1,350,859
Jun 24, 2026	109.00	109.12	105.19	106.26	106.26	-2.05%	2,016,115
Jun 23, 2026	108.13	108.76	107.82	108.48	108.48	0.20%	1,292,425
Jun 22, 2026	107.07	109.35	106.19	108.26	108.26	1.62%	1,805,605
Jun 18, 2026	107.74	108.00	106.47	106.53	106.53	-0.45%	3,412,347
Jun 17, 2026	108.72	109.40	106.69	107.01	107.01	-1.97%	1,788,145
Jun 16, 2026	109.72	110.89	108.85	109.16	109.16	0.43%	2,173,380
Jun 15, 2026	109.00	109.66	108.58	108.69	108.69	0.18%	2,188,068
Jun 12, 2026	107.14	108.56	106.76	108.50	108.50	1.87%	1,830,205
Jun 11, 2026	105.67	106.97	104.99	106.51	106.51	1.27%	1,706,595
Jun 10, 2026	103.93	106.10	103.70	105.17	105.17	1.42%	1,629,303
Jun 9, 2026	102.99	104.67	102.60	103.70	103.70	-0.02%	1,950,718
Jun 8, 2026	104.33	105.15	103.64	103.72	103.72	-0.86%	1,421,296
Jun 5, 2026	103.59	105.18	103.50	104.62	104.62	1.26%	2,181,763
Jun 4, 2026	101.92	103.87	101.68	103.32	103.32	2.51%	1,596,653
Jun 3, 2026	101.78	102.13	100.40	100.79	100.79	-1.88%	1,815,335
Jun 2, 2026	101.00	103.29	100.54	102.72	102.72	2.22%	1,940,586
Jun 1, 2026	99.98	101.37	99.63	100.49	100.49	-0.15%	1,552,220
May 29, 2026	100.83	102.30	100.31	100.64	100.64	0.03%	3,393,011
May 28, 2026	101.40	102.11	100.51	100.61	100.61	-0.87%	1,922,165
May 27, 2026	102.77	103.18	101.21	101.49	101.49	-1.10%	1,468,950
May 26, 2026	102.79	103.50	102.47	102.62	102.62	-0.10%	1,388,150
May 22, 2026	104.34	104.91	104.02	104.12	102.72	-0.12%	1,301,702
May 21, 2026	103.05	104.50	102.37	104.24	102.84	0.99%	1,391,318
May 20, 2026	101.37	103.57	100.00	103.22	101.83	2.04%	1,423,013
May 19, 2026	102.75	102.97	101.03	101.16	99.80	-1.77%	1,807,334
May 18, 2026	101.94	103.39	101.79	102.98	101.60	1.03%	1,574,521
May 15, 2026	102.86	103.05	100.97	101.93	100.56	-1.23%	2,019,091
May 14, 2026	103.22	104.11	102.80	103.20	101.81	0.80%	1,571,419
May 13, 2026	102.03	103.39	101.70	102.38	101.00	-0.19%	2,191,521
May 12, 2026	101.50	102.75	99.92	102.58	101.20	1.44%	1,756,539
May 11, 2026	101.00	101.52	100.07	101.12	99.76	0.31%	1,464,164
May 8, 2026	99.57	100.83	98.99	100.81	99.45	1.38%	1,775,635
May 7, 2026	100.49	101.46	98.68	99.44	98.10	-0.72%	2,133,155
May 6, 2026	101.89	102.52	97.91	100.16	98.81	-0.11%	3,721,501
May 5, 2026	97.79	100.56	97.00	100.27	98.92	2.68%	4,097,864
May 4, 2026	97.84	98.67	97.00	97.65	96.34	-0.98%	2,064,457
May 1, 2026	98.50	99.38	97.44	98.62	97.29	0.52%	1,895,588
Apr 30, 2026	95.76	98.62	95.21	98.11	96.79	1.75%	2,131,452
Apr 29, 2026	96.82	97.59	96.20	96.42	95.12	-0.51%	2,797,783
Apr 28, 2026	96.40	97.45	95.94	96.91	95.61	1.38%	2,323,262
Apr 27, 2026	93.90	95.78	93.82	95.59	94.30	1.46%	2,047,812
Apr 24, 2026	95.31	95.45	94.15	94.21	92.94	-0.15%	2,157,248
Apr 23, 2026	94.59	95.15	93.24	94.35	93.08	-0.53%	2,576,580
Apr 22, 2026	93.17	95.45	92.66	94.85	93.57	-1.66%	4,307,257
Apr 21, 2026	98.50	99.75	95.62	96.45	95.15	-5.99%	4,544,049
Apr 20, 2026	101.27	102.68	101.26	102.60	101.22	0.93%	1,478,882
Apr 17, 2026	100.21	102.84	100.21	101.65	100.28	1.87%	2,438,914
Apr 16, 2026	100.07	100.38	99.36	99.78	98.44	0.36%	1,707,726
Apr 15, 2026	98.61	100.17	98.29	99.42	98.08	0.67%	1,945,608
Apr 14, 2026	98.00	99.19	97.32	98.76	97.43	0.28%	1,877,603
Apr 13, 2026	96.00	98.52	95.95	98.48	97.16	1.63%	1,808,660
Apr 10, 2026	96.71	97.20	95.76	96.90	95.60	-0.21%	1,708,411
Apr 9, 2026	96.01	97.65	96.01	97.10	95.79	0.47%	1,903,283
Apr 8, 2026	99.83	100.06	96.07	96.65	95.35	-0.77%	3,361,019
Apr 7, 2026	97.14	98.05	96.67	97.40	96.09	-0.43%	1,826,516
Apr 6, 2026	97.25	98.26	97.00	97.82	96.50	0.25%	1,415,957
Apr 2, 2026	96.77	98.63	95.86	97.58	96.27	-0.41%	1,682,224
Apr 1, 2026	98.14	99.16	97.28	97.98	96.66	0.30%	2,273,160
Mar 31, 2026	96.25	98.09	95.19	97.69	96.38	3.40%	2,480,221
Mar 30, 2026	93.74	95.37	93.13	94.48	93.21	1.28%	1,695,479
Mar 27, 2026	95.57	95.57	92.76	93.29	92.04	-2.08%	1,845,828
Mar 26, 2026	95.44	96.48	94.42	95.27	93.99	0.01%	1,932,332
Mar 25, 2026	95.72	96.26	94.22	95.26	93.98	0.49%	1,352,594
Mar 24, 2026	93.36	95.50	93.13	94.80	93.53	0.54%	1,692,621
Mar 23, 2026	94.80	95.59	93.60	94.29	93.02	1.35%	2,507,986
Mar 20, 2026	92.69	93.43	92.35	93.03	91.78	0.56%	6,433,779
Mar 19, 2026	92.50	93.73	92.14	92.51	91.27	-0.43%	2,214,042
Mar 18, 2026	93.84	94.70	92.85	92.91	91.66	-1.67%	1,930,685
Mar 17, 2026	94.56	95.87	94.24	94.49	93.22	1.36%	2,121,284
Mar 16, 2026	93.09	94.44	92.50	93.22	91.97	1.33%	2,096,319
Mar 13, 2026	92.92	93.50	91.89	92.00	90.76	-0.37%	2,604,610
Mar 12, 2026	93.61	94.71	92.19	92.34	91.10	-2.74%	2,549,097
Mar 11, 2026	95.05	96.18	93.13	94.94	93.66	-0.56%	2,565,284
Mar 10, 2026	95.75	96.76	94.19	95.47	94.19	-0.48%	2,271,476
Mar 9, 2026	96.03	97.00	93.38	95.93	94.64	-1.23%	2,791,958
Mar 6, 2026	97.25	97.25	94.84	97.12	95.81	-2.04%	2,625,974
Mar 5, 2026	97.62	99.38	97.51	99.14	97.81	0.35%	2,574,712
Mar 4, 2026	99.01	99.50	98.29	98.79	97.46	0.04%	1,754,787
Mar 3, 2026	98.05	99.56	95.55	98.75	97.42	-1.20%	2,579,481
Mar 2, 2026	97.25	100.52	96.10	99.95	98.61	1.60%	2,201,886
Feb 27, 2026	101.26	101.97	97.46	98.38	97.06	-3.84%	3,912,371
Feb 26, 2026	101.50	102.86	101.00	102.31	100.93	1.44%	1,538,551
Feb 25, 2026	100.51	101.47	99.19	100.86	99.50	0.47%	2,322,495
Feb 24, 2026	100.74	102.24	99.47	100.39	99.04	-0.49%	2,848,806
Feb 23, 2026	103.38	104.00	99.54	100.88	99.52	-2.47%	2,300,932
Feb 20, 2026	102.88	103.87	101.71	103.44	102.05	0.71%	3,270,164
Feb 19, 2026	104.16	104.56	102.44	102.71	101.33	-1.55%	2,010,265
Feb 18, 2026	103.49	105.46	103.49	104.33	102.93	1.03%	1,714,777
Feb 17, 2026	103.76	104.86	102.04	103.27	101.88	0.06%	1,790,160
Feb 13, 2026	103.88	105.29	103.01	104.61	101.82	0.44%	2,150,986
Feb 12, 2026	105.38	106.94	102.86	104.15	101.37	-1.05%	2,702,159
Feb 11, 2026	103.33	105.57	103.33	105.26	102.45	1.87%	2,705,347
Feb 10, 2026	102.11	103.96	102.11	103.33	100.58	1.11%	2,346,887
Feb 9, 2026	102.11	103.75	102.11	102.20	99.48	-0.58%	1,884,403
Feb 6, 2026	100.97	103.39	100.50	102.80	100.06	2.99%	3,226,468
Feb 5, 2026	101.51	102.45	99.28	99.82	97.16	-2.30%	3,605,623
Feb 4, 2026	105.11	105.38	98.80	102.17	99.45	-4.67%	6,926,130
Feb 3, 2026	110.77	112.49	106.86	107.18	104.32	-4.06%	4,693,087