Prudential Financial, Inc.
PRU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $120.00 | $120.27 | $117.44 | $119.24 | +0.64% | 1.17M |
| Sep 10, 2026 | $117.91 | $118.96 | $117.41 | $118.48 | +0.76% | 1.53M |
| Sep 9, 2026 | $119.03 | $119.68 | $116.73 | $117.59 | -1.50% | 2.37M |
| Sep 8, 2026 | $121.05 | $121.44 | $119.36 | $119.38 | -2.16% | 1.19M |
| Sep 4, 2026 | $122.07 | $123.57 | $119.99 | $122.02 | -0.96% | 1.41M |
| Sep 3, 2026 | $121.17 | $123.35 | $121.01 | $123.20 | +2.80% | 1.54M |
| Sep 2, 2026 | $117.40 | $120.78 | $117.40 | $119.84 | +2.30% | 1.53M |
| Sep 1, 2026 | $118.14 | $119.30 | $116.61 | $117.14 | -0.39% | 1.45M |
| Aug 31, 2026 | $119.37 | $119.37 | $117.58 | $117.60 | -1.83% | 2.44M |
| Aug 28, 2026 | $121.21 | $121.60 | $119.74 | $119.79 | -0.48% | 1.25M |
| Aug 27, 2026 | $119.74 | $120.56 | $119.04 | $120.37 | +0.11% | 1.33M |
| Aug 26, 2026 | $119.85 | $120.96 | $119.25 | $120.24 | +0.07% | 1.54M |
| Aug 25, 2026 | $121.64 | $121.64 | $117.95 | $120.15 | -2.05% | 2.04M |
| Aug 24, 2026 | $121.15 | $122.80 | $121.15 | $122.67 | +1.25% | 1.64M |
| Aug 21, 2026 | $121.50 | $122.55 | $120.66 | $121.15 | +0.46% | 2.21M |
| Aug 20, 2026 | $122.22 | $122.62 | $120.50 | $120.59 | -1.33% | 1.49M |
| Aug 19, 2026 | $124.71 | $125.18 | $122.10 | $122.22 | -1.86% | 1.28M |
| Aug 18, 2026 | $125.52 | $126.20 | $124.50 | $124.54 | -0.02% | 1.32M |
| Aug 17, 2026 | $125.02 | $126.33 | $124.38 | $124.56 | -0.46% | 1.24M |
| Aug 14, 2026 | $124.89 | $125.52 | $124.41 | $125.13 | +0.30% | 1.21M |
| Aug 13, 2026 | $123.44 | $124.93 | $122.98 | $124.75 | +1.64% | 1.16M |
| Aug 12, 2026 | $122.04 | $123.27 | $121.54 | $122.74 | +0.34% | 1.32M |
| Aug 11, 2026 | $122.00 | $123.65 | $121.31 | $122.32 | +0.17% | 1.81M |
| Aug 10, 2026 | $120.54 | $122.26 | $120.54 | $122.11 | +0.68% | 1.31M |
| Aug 7, 2026 | $121.00 | $122.51 | $120.31 | $121.28 | -0.18% | 2.08M |
| Aug 6, 2026 | $121.20 | $121.86 | $119.54 | $121.50 | +1.12% | 2.35M |
| Aug 5, 2026 | $124.04 | $127.72 | $117.63 | $120.16 | -2.74% | 4.94M |
| Aug 4, 2026 | $120.90 | $123.70 | $120.00 | $123.54 | +0.46% | 2.04M |
| Aug 3, 2026 | $122.62 | $123.60 | $122.49 | $122.98 | +0.74% | 2.06M |
| Jul 31, 2026 | $122.29 | $123.13 | $121.50 | $122.08 | -0.56% | 2.33M |
| Jul 30, 2026 | $123.23 | $123.63 | $122.01 | $122.77 | +0.11% | 2.12M |
| Jul 29, 2026 | $123.14 | $124.50 | $122.07 | $122.63 | -1.05% | 2.15M |
| Jul 28, 2026 | $122.00 | $124.57 | $121.60 | $123.93 | +1.67% | 2.04M |
| Jul 27, 2026 | $120.62 | $122.57 | $120.62 | $121.89 | +1.61% | 2.25M |
| Jul 24, 2026 | $117.35 | $119.99 | $117.07 | $119.96 | +1.80% | 1.69M |
| Jul 23, 2026 | $118.50 | $118.86 | $116.83 | $117.84 | -0.85% | 1.23M |
| Jul 22, 2026 | $119.00 | $120.59 | $118.23 | $118.85 | +0.22% | 1.73M |
| Jul 21, 2026 | $117.77 | $118.63 | $117.01 | $118.59 | +0.53% | 1.49M |
| Jul 20, 2026 | $119.05 | $119.41 | $117.70 | $117.97 | -0.92% | 1.76M |
| Jul 17, 2026 | $117.73 | $120.53 | $117.35 | $119.07 | +0.69% | 1.83M |
| Jul 16, 2026 | $115.86 | $118.27 | $115.36 | $118.25 | +2.79% | 1.93M |
| Jul 15, 2026 | $114.68 | $115.52 | $113.64 | $115.04 | +0.22% | 1.61M |
| Jul 14, 2026 | $115.12 | $115.65 | $114.62 | $114.79 | -1.19% | 1.35M |
| Jul 13, 2026 | $116.51 | $117.16 | $115.86 | $116.17 | +0.69% | 1.81M |
| Jul 10, 2026 | $116.11 | $116.25 | $114.77 | $115.37 | +0.32% | 1.31M |
| Jul 9, 2026 | $113.79 | $116.70 | $113.71 | $115.00 | +2.07% | 2.40M |
| Jul 8, 2026 | $115.50 | $115.92 | $112.44 | $112.67 | -2.42% | 1.30M |
| Jul 7, 2026 | $114.88 | $116.50 | $114.73 | $115.47 | +1.04% | 1.44M |
| Jul 6, 2026 | $113.05 | $114.44 | $112.77 | $114.28 | +1.18% | 1.74M |
| Jul 2, 2026 | $111.65 | $113.00 | $111.01 | $112.95 | +1.69% | 1.54M |
| Jul 1, 2026 | $108.38 | $111.69 | $108.09 | $111.07 | +2.91% | 1.82M |
| Jun 30, 2026 | $108.75 | $109.24 | $107.75 | $107.93 | -1.16% | 1.57M |
| Jun 29, 2026 | $107.96 | $109.27 | $107.78 | $109.20 | +0.88% | 1.71M |
| Jun 26, 2026 | $107.35 | $109.01 | $107.26 | $108.25 | +1.14% | 2.99M |
| Jun 25, 2026 | $106.94 | $109.14 | $106.50 | $107.03 | +0.72% | 1.36M |
| Jun 24, 2026 | $109.00 | $109.12 | $105.19 | $106.26 | -2.05% | 2.10M |
| Jun 23, 2026 | $108.13 | $108.76 | $107.82 | $108.48 | +0.20% | 1.38M |
| Jun 22, 2026 | $107.07 | $109.35 | $106.19 | $108.26 | +1.62% | 2.17M |
| Jun 18, 2026 | $107.74 | $108.00 | $106.47 | $106.53 | -0.45% | 3.58M |
| Jun 17, 2026 | $108.72 | $109.40 | $106.69 | $107.01 | — | 1.79M |
