Prudential Financial (PRU)

Last Price98.80

Change+0.42 (0.43%)

NYSE · Last Trade: Mar 2nd, 10:45 AM EST

Historical Prices For Prudential Financial (PRU)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	101.26	101.97	97.46	98.38	3,912,373	98.38
2/26/2026	101.50	102.86	101.00	102.31	1,538,548	102.31
2/25/2026	100.51	101.47	99.19	100.86	2,322,384	100.86
2/24/2026	100.74	102.23	99.47	100.39	2,848,740	100.39
2/23/2026	103.38	104.00	99.53	100.88	2,300,870	100.88
2/20/2026	102.88	103.86	101.71	103.44	3,270,165	103.44
2/19/2026	104.16	104.56	102.44	102.71	2,010,247	102.71
2/18/2026	103.49	105.46	103.49	104.33	1,714,762	104.33
2/17/2026	103.76	104.86	102.04	103.27	1,789,984	103.27
2/13/2026	103.88	105.29	103.01	104.61	2,150,987	103.21
2/12/2026	105.38	106.94	102.86	104.15	2,702,030	102.76
2/11/2026	103.33	105.57	103.33	105.26	2,705,341	103.85
2/10/2026	102.11	103.95	102.11	103.33	2,346,884	101.95
2/09/2026	102.11	103.75	102.11	102.20	1,883,274	100.83
2/06/2026	100.97	103.39	100.50	102.80	3,226,468	101.42
2/05/2026	101.51	102.45	99.28	99.82	3,604,314	98.48
2/04/2026	105.11	105.38	98.80	102.17	6,923,965	100.80
2/03/2026	110.77	112.49	106.86	107.18	4,692,637	105.75
2/02/2026	110.31	111.97	110.10	111.72	2,051,119	110.22
1/30/2026	109.03	111.14	109.03	111.11	3,157,797	109.62
1/29/2026	108.72	109.91	108.36	109.87	1,510,697	108.40
1/28/2026	107.09	108.30	106.85	107.69	1,753,973	106.25
1/27/2026	108.98	109.14	106.63	107.42	2,311,726	105.98
1/26/2026	108.43	109.44	108.06	108.98	1,203,777	107.52
1/23/2026	108.25	108.75	106.70	107.69	1,818,182	106.25
1/22/2026	109.27	110.22	108.33	108.77	1,749,721	107.31
1/21/2026	108.89	110.35	108.36	109.49	1,635,759	108.03
1/20/2026	108.34	110.89	108.19	108.35	2,496,681	106.90
1/16/2026	114.69	115.33	111.61	111.69	3,705,901	110.19
1/15/2026	117.90	119.00	116.38	116.43	1,109,652	114.87
1/14/2026	116.68	118.10	116.44	117.71	1,797,755	116.14
1/13/2026	117.91	118.35	115.89	116.58	1,257,412	115.02
1/12/2026	117.14	118.45	116.50	117.74	1,806,131	116.16
1/09/2026	118.79	119.54	117.92	118.08	1,548,333	116.50
1/08/2026	117.30	119.76	116.70	118.72	1,594,585	117.13
1/07/2026	117.28	117.39	115.78	116.85	1,608,036	115.29
1/06/2026	116.47	118.41	115.31	117.67	1,549,502	116.09
1/05/2026	113.22	118.30	113.22	117.36	2,087,467	115.79
1/02/2026	112.87	114.19	111.58	113.87	1,150,885	112.35
12/31/2025	113.76	113.78	112.83	112.88	967,444	111.37
12/30/2025	113.54	113.87	113.17	113.69	718,934	112.17
12/29/2025	114.05	114.39	112.83	113.33	1,042,628	111.81
12/26/2025	114.36	114.89	113.71	113.97	761,253	112.44
12/24/2025	114.67	115.06	113.74	114.55	591,228	113.02
12/23/2025	114.69	115.23	114.15	114.18	1,228,975	112.65
12/22/2025	115.30	115.36	114.33	114.84	1,433,049	113.30
12/19/2025	115.00	115.91	114.27	114.99	3,239,609	113.45
12/18/2025	115.54	116.09	114.35	115.55	1,866,454	114.00
12/17/2025	116.99	117.31	115.05	115.68	2,065,525	114.13
12/16/2025	117.75	118.10	116.31	117.08	2,343,788	115.51
12/15/2025	118.00	118.31	116.65	117.60	1,412,164	116.03
12/12/2025	117.77	117.95	116.48	116.96	1,673,357	115.39
12/11/2025	115.02	117.94	114.99	117.05	1,740,322	115.48
12/10/2025	111.75	115.11	111.10	114.76	1,815,350	113.22
12/09/2025	111.49	112.83	110.90	111.68	1,153,844	110.19
12/08/2025	111.34	111.69	110.61	111.33	1,928,660	109.84
12/05/2025	110.41	111.87	110.22	111.68	1,806,355	110.19
12/04/2025	109.68	111.01	109.54	110.25	1,647,971	108.78
12/03/2025	108.32	109.94	107.29	109.57	1,688,884	108.10
12/02/2025	108.65	108.65	107.22	107.85	1,368,455	106.41