Skip to main content
Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
96.91
+1.32 (1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
97.07
+0.16 (0.17%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Prudential Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202696.4097.4595.9496.9196.911.38%2,323,186
Apr 27, 202693.9095.7893.8295.5995.591.46%2,045,906
Apr 24, 202695.3195.4594.1594.2194.21-0.15%2,104,775
Apr 23, 202694.5995.1593.2494.3594.35-0.53%2,575,180
Apr 22, 202693.1795.4592.6694.8594.85-1.66%4,303,104
Apr 21, 202698.5099.7595.6296.4596.45-5.99%4,532,683
Apr 20, 2026101.27102.68101.26102.60102.600.93%1,477,501
Apr 17, 2026100.21102.84100.21101.65101.651.87%2,436,220
Apr 16, 2026100.07100.3899.3699.7899.780.36%1,707,470
Apr 15, 202698.61100.1798.2999.4299.420.67%1,877,638
Apr 14, 202698.0099.1997.3298.7698.760.28%1,807,114
Apr 13, 202696.0098.5295.9598.4898.481.63%1,807,165
Apr 10, 202696.7197.2095.7696.9096.90-0.21%1,700,150
Apr 9, 202696.0197.6596.0197.1097.100.47%1,903,056
Apr 8, 202699.83100.0696.0796.6596.65-0.77%3,360,560
Apr 7, 202697.1498.0596.6797.4097.40-0.43%1,778,349
Apr 6, 202697.2598.2697.0097.8297.820.25%1,415,622
Apr 2, 202696.7798.6395.8697.5897.58-0.41%1,666,323
Apr 1, 202698.1499.1697.2897.9897.980.30%2,249,644
Mar 31, 202696.2598.0995.1997.6997.693.40%2,429,466
Mar 30, 202693.7495.3793.1394.4894.481.28%1,568,988
Mar 27, 202695.5795.5792.7693.2993.29-2.08%1,845,595
Mar 26, 202695.4496.4894.4295.2795.270.01%1,931,673
Mar 25, 202695.7296.2694.2295.2695.260.49%1,350,527
Mar 24, 202693.3695.5093.1394.8094.800.54%1,690,367
Mar 23, 202694.8095.5993.6094.2994.291.35%2,506,642
Mar 20, 202692.6993.4392.3593.0393.030.56%6,282,935
Mar 19, 202692.5093.7392.1492.5192.51-0.43%2,161,999
Mar 18, 202693.8494.7092.8592.9192.91-1.67%1,928,899
Mar 17, 202694.5695.8794.2494.4994.491.36%2,120,433
Mar 16, 202693.0994.4492.5093.2293.221.33%2,093,523
Mar 13, 202692.9293.5091.8992.0092.00-0.37%2,603,917
Mar 12, 202693.6194.7192.1992.3492.34-2.74%2,545,129
Mar 11, 202695.0596.1893.1394.9494.94-0.56%2,564,739
Mar 10, 202695.7596.7694.1995.4795.47-0.48%2,270,412
Mar 9, 202696.0397.0093.3895.9395.93-1.23%2,775,407
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