Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.64	26.86	26.51	26.62	26.62	-0.11%	872,490
Jun 25, 2026	26.87	27.02	26.63	26.65	26.65	1.56%	932,034
Jun 24, 2026	26.19	26.46	26.02	26.24	26.24	-1.80%	1,139,664
Jun 23, 2026	26.68	27.07	26.68	26.72	26.72	-1.11%	1,210,546
Jun 22, 2026	26.90	27.07	26.78	27.02	27.02	0.86%	1,180,640
Jun 18, 2026	26.75	26.97	26.58	26.79	26.79	-	1,327,705
Jun 17, 2026	27.12	27.30	26.70	26.79	26.79	-1.14%	1,479,127
Jun 16, 2026	27.44	27.57	27.05	27.10	27.10	-0.15%	1,197,505
Jun 15, 2026	27.05	27.50	26.90	27.14	27.14	2.11%	3,037,357
Jun 12, 2026	26.40	26.59	26.24	26.58	26.58	2.07%	1,268,713
Jun 11, 2026	25.74	26.15	25.45	26.04	26.04	4.12%	1,996,208
Jun 10, 2026	24.87	25.28	24.77	25.01	25.01	0.12%	2,027,043
Jun 9, 2026	25.57	25.63	24.61	24.98	24.98	-2.35%	1,705,929
Jun 8, 2026	25.77	25.89	25.56	25.58	25.58	0.35%	1,971,995
Jun 5, 2026	26.32	26.35	25.28	25.49	25.49	-2.37%	2,953,402
Jun 4, 2026	26.53	27.17	26.10	26.11	26.11	-8.58%	2,938,165
Jun 3, 2026	28.59	28.72	28.43	28.56	28.56	-1.82%	2,709,645
Jun 2, 2026	28.95	29.26	28.94	29.09	29.09	0.97%	672,843
Jun 1, 2026	28.55	28.84	28.42	28.81	28.81	0.17%	971,159
May 29, 2026	29.29	29.55	28.75	28.76	28.76	-1.68%	1,164,344
May 28, 2026	29.48	29.67	29.23	29.25	29.25	-2.99%	1,243,557
May 27, 2026	30.52	30.57	30.03	30.15	30.15	-1.98%	1,581,962
May 26, 2026	30.85	30.91	30.58	30.76	30.76	0.95%	1,389,477
May 22, 2026	30.67	30.78	30.47	30.47	30.47	-2.50%	500,496
May 21, 2026	30.83	31.47	30.76	31.25	31.25	-	448,320
May 20, 2026	30.57	31.27	30.53	31.25	31.25	3.10%	1,149,110
May 19, 2026	30.59	30.65	30.29	30.31	30.31	-1.81%	793,513
May 18, 2026	31.01	31.13	30.63	30.87	30.87	0.92%	541,877
May 15, 2026	30.74	30.81	30.45	30.59	30.59	-2.77%	576,601
May 14, 2026	31.67	31.82	31.44	31.46	31.46	-0.35%	548,052
May 13, 2026	31.22	31.66	31.18	31.57	31.57	1.84%	1,089,419
May 12, 2026	30.67	31.05	30.49	31.00	31.00	-1.02%	567,818
May 11, 2026	31.28	31.46	31.24	31.32	31.32	0.35%	465,067
May 8, 2026	31.66	31.66	31.14	31.21	31.21	-1.33%	537,501
May 7, 2026	32.47	32.47	31.58	31.63	31.63	-2.26%	684,320
May 6, 2026	31.89	32.50	31.87	32.36	32.36	7.01%	1,089,364
May 5, 2026	30.07	30.32	29.78	30.24	30.24	3.46%	1,169,639
May 4, 2026	30.00	30.13	29.21	29.23	29.23	-3.12%	963,225
May 1, 2026	30.29	30.50	30.12	30.17	30.17	-0.20%	546,057
Apr 30, 2026	30.00	30.33	29.79	30.23	30.23	1.14%	776,251
Apr 29, 2026	30.19	30.22	29.81	29.89	29.89	-1.94%	763,452
Apr 28, 2026	30.43	30.58	30.36	30.48	30.48	-0.33%	464,037
Apr 27, 2026	30.74	30.86	30.47	30.58	30.58	-0.46%	517,955
Apr 24, 2026	30.49	30.91	30.46	30.72	30.72	1.15%	630,807
Apr 23, 2026	30.60	30.84	30.01	30.37	30.37	-1.27%	919,217
Apr 22, 2026	30.81	30.86	30.65	30.76	30.76	0.82%	1,128,762
Apr 21, 2026	30.69	30.80	30.44	30.51	30.51	-0.55%	749,233
Apr 20, 2026	30.59	30.73	30.40	30.68	30.68	-0.71%	559,545
Apr 17, 2026	30.73	31.25	30.70	30.90	30.90	1.28%	724,767
Apr 16, 2026	30.94	31.04	30.47	30.51	30.51	-1.07%	464,555
Apr 15, 2026	30.87	31.02	30.71	30.84	30.84	-0.10%	845,089
Apr 14, 2026	30.63	30.96	30.61	30.87	30.87	0.75%	642,558
Apr 13, 2026	30.00	30.69	29.94	30.64	30.64	1.12%	1,456,763
Apr 10, 2026	30.70	30.70	30.16	30.30	30.30	-0.72%	567,053
Apr 9, 2026	30.27	30.70	30.16	30.52	30.52	0.30%	518,361
Apr 8, 2026	30.96	31.01	30.24	30.43	30.43	4.39%	997,069
Apr 7, 2026	28.88	29.23	28.63	29.15	29.15	-0.31%	1,033,699
Apr 6, 2026	29.03	29.29	29.03	29.24	29.24	0.69%	404,414
Apr 2, 2026	28.48	29.17	28.29	29.04	29.04	-0.82%	792,216
Apr 1, 2026	29.22	29.44	29.07	29.28	29.28	2.99%	1,291,292
Mar 31, 2026	27.90	28.52	27.71	28.43	28.43	3.83%	1,969,287
Mar 30, 2026	27.47	27.75	27.23	27.38	27.38	-1.44%	1,826,730
Mar 27, 2026	28.21	28.36	27.68	27.78	27.78	-2.74%	1,202,549
Mar 26, 2026	29.27	29.52	28.88	28.92	28.56	-2.53%	658,939
Mar 25, 2026	29.69	29.79	29.32	29.67	29.30	2.74%	1,012,061
Mar 24, 2026	28.67	29.04	28.63	28.88	28.52	-0.35%	683,149
Mar 23, 2026	29.05	29.62	28.84	28.98	28.62	1.61%	1,147,215
Mar 20, 2026	29.13	29.23	28.27	28.52	28.17	-1.45%	1,090,215
Mar 19, 2026	28.38	29.15	28.30	28.94	28.58	1.30%	1,179,354
Mar 18, 2026	27.95	29.02	27.84	28.57	28.22	-3.28%	1,227,397
Mar 17, 2026	29.61	29.79	29.44	29.54	29.17	0.51%	610,102
Mar 16, 2026	29.10	29.52	29.08	29.39	29.03	2.62%	688,512
Mar 13, 2026	29.12	29.24	28.57	28.64	28.29	-1.51%	1,075,294
Mar 12, 2026	29.31	29.41	28.96	29.08	28.72	-2.48%	975,208
Mar 11, 2026	29.72	29.96	29.47	29.82	29.45	0.51%	837,706
Mar 10, 2026	30.05	30.22	29.62	29.67	29.30	1.54%	861,662
Mar 9, 2026	28.59	29.34	28.21	29.22	28.86	1.14%	1,015,023
Mar 6, 2026	28.66	28.96	28.48	28.89	28.53	-2.20%	966,408
Mar 5, 2026	29.74	29.98	29.20	29.54	29.17	-1.27%	1,061,525
Mar 4, 2026	29.55	30.02	29.38	29.92	29.55	1.53%	1,210,471
Mar 3, 2026	28.87	29.58	28.49	29.47	29.11	-2.80%	996,708
Mar 2, 2026	29.86	30.51	29.81	30.32	29.94	-1.40%	881,448
Feb 27, 2026	30.96	31.05	30.55	30.75	30.37	-1.85%	713,141
Feb 26, 2026	31.06	31.35	30.98	31.33	30.94	0.55%	537,284
Feb 25, 2026	30.82	31.19	30.72	31.16	30.77	2.57%	954,333
Feb 24, 2026	30.13	30.40	30.04	30.38	30.00	-0.16%	703,835
Feb 23, 2026	31.38	31.51	30.29	30.43	30.05	-1.87%	687,341
Feb 20, 2026	30.78	31.11	30.70	31.01	30.63	2.11%	669,666
Feb 19, 2026	30.34	30.40	30.09	30.37	29.99	-1.52%	843,140
Feb 18, 2026	30.53	30.97	30.52	30.84	30.46	1.75%	1,690,352
Feb 17, 2026	30.08	30.32	29.89	30.31	29.94	2.64%	887,376
Feb 13, 2026	28.98	29.73	28.91	29.53	29.16	-0.84%	1,559,455
Feb 12, 2026	30.73	30.78	29.46	29.78	29.41	-7.17%	1,766,842
Feb 11, 2026	32.57	32.58	32.00	32.08	31.68	-0.90%	1,487,852
Feb 10, 2026	32.72	32.82	32.20	32.37	31.97	-1.01%	590,018
Feb 9, 2026	32.25	32.80	32.21	32.70	32.30	0.21%	807,246
Feb 6, 2026	32.27	32.70	32.24	32.63	32.23	1.87%	790,746
Feb 5, 2026	32.16	32.48	31.80	32.03	31.63	-4.64%	1,544,239
Feb 4, 2026	33.90	34.03	33.21	33.59	33.17	0.27%	1,632,450
Feb 3, 2026	33.14	33.59	33.10	33.50	33.09	0.60%	775,145