Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.59	28.92	28.21	28.80	-	-0.31%	707,673
Mar 6, 2026	28.66	28.96	28.48	28.89	28.89	-2.20%	966,306
Mar 5, 2026	29.74	29.98	29.20	29.54	29.54	-1.27%	1,061,525
Mar 4, 2026	29.55	30.02	29.38	29.92	29.92	1.53%	876,015
Mar 3, 2026	28.87	29.58	28.49	29.47	29.47	-2.80%	996,665
Mar 2, 2026	29.86	30.51	29.81	30.32	30.32	-1.40%	881,444
Feb 27, 2026	30.96	31.05	30.55	30.75	30.75	-1.85%	713,130
Feb 26, 2026	31.06	31.35	30.98	31.33	31.33	0.55%	537,284
Feb 25, 2026	30.82	31.19	30.72	31.16	31.16	2.57%	594,920
Feb 24, 2026	30.13	30.40	30.04	30.38	30.38	-0.16%	703,735
Feb 23, 2026	31.38	31.51	30.29	30.43	30.43	-1.87%	687,336
Feb 20, 2026	30.78	31.11	30.70	31.01	31.01	2.11%	669,666
Feb 19, 2026	30.34	30.40	30.09	30.37	30.37	-1.52%	843,137
Feb 18, 2026	30.53	30.97	30.52	30.84	30.84	1.75%	1,349,195
Feb 17, 2026	30.08	30.32	29.89	30.31	30.31	2.64%	887,191
Feb 13, 2026	28.98	29.73	28.91	29.53	29.53	-0.84%	1,559,352
Feb 12, 2026	30.73	30.78	29.46	29.78	29.78	-7.17%	1,765,840
Feb 11, 2026	32.57	32.58	32.00	32.08	32.08	-0.90%	1,128,125
Feb 10, 2026	32.72	32.82	32.20	32.37	32.37	-1.01%	590,018
Feb 9, 2026	32.25	32.80	32.21	32.70	32.70	0.21%	807,245
Feb 6, 2026	32.27	32.70	32.24	32.63	32.63	1.87%	790,731
Feb 5, 2026	32.16	32.48	31.80	32.03	32.03	-4.64%	1,543,861
Feb 4, 2026	33.90	34.03	33.21	33.59	33.59	0.27%	1,304,348
Feb 3, 2026	33.14	33.59	33.10	33.50	33.50	0.60%	775,100
Feb 2, 2026	33.04	33.30	32.84	33.30	33.30	0.94%	728,658
Jan 30, 2026	33.24	33.37	32.87	32.99	32.99	-1.84%	1,056,813
Jan 29, 2026	33.84	33.92	33.04	33.61	33.61	1.42%	1,219,343
Jan 28, 2026	33.00	33.33	32.92	33.14	33.14	1.13%	2,015,523
Jan 27, 2026	32.92	33.06	32.60	32.77	32.77	1.93%	682,704
Jan 26, 2026	31.87	32.22	31.85	32.15	32.15	1.71%	532,449
Jan 23, 2026	31.53	31.67	31.31	31.61	31.61	-0.44%	653,759
Jan 22, 2026	32.11	32.22	31.64	31.75	31.75	1.11%	1,119,653
Jan 21, 2026	31.65	31.99	31.13	31.40	31.40	-0.22%	1,544,525
Jan 20, 2026	31.77	31.95	31.45	31.47	31.47	-1.90%	491,126
Jan 16, 2026	31.94	32.11	31.91	32.08	32.08	0.63%	469,205
Jan 15, 2026	32.22	32.33	31.87	31.88	31.88	-0.78%	512,090
Jan 14, 2026	32.10	32.15	31.86	32.13	32.13	1.48%	479,115
Jan 13, 2026	31.91	32.00	31.60	31.66	31.66	-0.57%	453,589
Jan 12, 2026	31.57	31.84	31.57	31.84	31.84	1.08%	410,194
Jan 9, 2026	31.42	31.58	31.26	31.50	31.50	-0.32%	558,095
Jan 8, 2026	31.37	31.66	31.35	31.60	31.60	-0.13%	653,936
Jan 7, 2026	31.90	31.93	31.60	31.64	31.64	-2.41%	873,868
Jan 6, 2026	32.92	32.99	32.41	32.42	32.42	0.53%	938,715
Jan 5, 2026	31.63	32.39	31.63	32.25	32.25	1.93%	704,843
Jan 2, 2026	31.64	31.69	31.40	31.64	31.64	1.67%	714,626
Dec 31, 2025	31.38	31.38	31.07	31.12	31.12	-0.70%	394,458
Dec 30, 2025	31.42	31.44	31.25	31.34	31.34	0.16%	533,572
Dec 29, 2025	31.26	31.39	31.13	31.29	31.29	-1.11%	755,043
Dec 26, 2025	31.63	31.64	31.50	31.64	31.64	0.13%	220,401
Dec 24, 2025	31.45	31.62	31.43	31.60	31.60	0.48%	207,906
Dec 23, 2025	31.28	31.52	31.28	31.45	31.45	0.26%	521,298
Dec 22, 2025	31.10	31.37	31.05	31.37	31.37	1.72%	603,518
Dec 19, 2025	30.69	31.03	30.69	30.84	30.84	1.08%	654,065
Dec 18, 2025	30.34	30.63	30.33	30.51	30.51	1.19%	669,983
Dec 17, 2025	30.40	30.54	30.08	30.15	30.15	0.84%	609,578
Dec 16, 2025	29.79	30.06	29.76	29.90	29.90	-0.17%	754,984
Dec 15, 2025	29.76	30.00	29.69	29.95	29.95	2.92%	788,140
Dec 12, 2025	29.14	29.14	28.78	29.10	29.10	-1.49%	599,702
Dec 11, 2025	29.20	29.61	29.06	29.54	29.54	1.06%	843,742
Dec 10, 2025	29.12	29.36	28.95	29.23	29.23	0.10%	876,352
Dec 9, 2025	29.36	29.50	29.14	29.20	29.20	-0.10%	459,423
Dec 8, 2025	29.47	29.48	29.20	29.23	29.23	0.76%	587,731
Dec 5, 2025	29.25	29.27	28.85	29.01	29.01	-1.02%	555,098
Dec 4, 2025	29.46	29.56	29.25	29.31	29.31	-1.64%	914,249
Dec 3, 2025	29.40	29.82	29.40	29.80	29.80	1.64%	761,942
Dec 2, 2025	29.27	29.37	29.15	29.32	29.32	1.24%	627,716
Dec 1, 2025	29.07	29.19	28.90	28.96	28.96	-0.75%	754,827
Nov 28, 2025	29.04	29.21	28.99	29.18	29.18	1.39%	387,231
Nov 26, 2025	28.71	28.89	28.67	28.78	28.78	1.84%	744,524
Nov 25, 2025	27.97	28.38	27.93	28.26	28.26	2.43%	998,799
Nov 24, 2025	27.63	27.93	27.40	27.59	27.59	-0.54%	1,792,062
Nov 21, 2025	27.37	27.86	27.24	27.74	27.74	1.65%	991,493
Nov 20, 2025	27.74	27.87	27.28	27.29	27.29	-0.58%	996,912
Nov 19, 2025	27.55	27.66	27.18	27.45	27.45	-1.08%	1,258,333
Nov 18, 2025	27.50	27.89	27.22	27.75	27.75	-0.93%	1,705,094
Nov 17, 2025	28.41	28.53	27.94	28.01	28.01	-1.89%	843,946
Nov 14, 2025	28.25	28.72	28.22	28.55	28.55	-0.38%	1,137,547
Nov 13, 2025	28.98	29.06	28.66	28.66	28.66	-1.14%	1,298,908
Nov 12, 2025	28.73	28.99	28.72	28.99	28.99	0.42%	867,411
Nov 11, 2025	28.72	28.93	28.61	28.87	28.87	0.45%	935,112
Nov 10, 2025	28.31	28.79	28.19	28.74	28.74	0.63%	946,995
Nov 7, 2025	28.14	28.59	28.00	28.56	28.56	-0.04%	774,314
Nov 6, 2025	28.59	28.74	28.37	28.57	28.57	0.28%	1,008,364
Nov 5, 2025	28.27	28.60	28.26	28.49	28.49	1.57%	1,137,899
Nov 4, 2025	27.95	28.13	27.78	28.05	28.05	-0.81%	1,187,667
Nov 3, 2025	28.29	28.38	28.15	28.28	28.28	1.51%	725,921
Oct 31, 2025	27.55	27.97	27.36	27.86	27.86	-0.68%	880,552
Oct 30, 2025	27.95	28.22	27.84	28.05	28.05	0.86%	1,052,823
Oct 29, 2025	28.05	28.22	27.73	27.81	27.81	-1.49%	1,043,942
Oct 28, 2025	28.09	28.25	27.93	28.23	28.23	1.11%	796,444
Oct 27, 2025	27.97	28.12	27.90	27.92	27.92	1.01%	2,457,724
Oct 24, 2025	27.32	27.69	27.32	27.64	27.64	1.13%	2,842,926
Oct 23, 2025	27.29	27.37	27.18	27.33	27.33	0.04%	904,713
Oct 22, 2025	26.98	27.37	26.98	27.32	27.32	1.07%	782,015
Oct 21, 2025	27.01	27.20	26.95	27.03	27.03	0.11%	489,571
Oct 20, 2025	27.19	27.23	26.95	27.00	27.00	0.75%	716,898
Oct 17, 2025	26.38	26.81	26.28	26.80	26.80	-0.04%	658,919
Oct 16, 2025	27.26	27.26	26.76	26.81	26.81	-2.26%	698,070
Oct 15, 2025	27.39	27.57	27.20	27.43	27.43	-0.47%	708,422
Oct 14, 2025	26.98	27.64	26.96	27.56	27.56	1.70%	2,070,838