Prudential Financial, Inc.
PRU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $117.57 | $117.60 | $115.63 | $116.45 | -0.36% | 2.07M |
| Oct 29, 2026 | $116.89 | $117.68 | $116.38 | $116.87 | +1.30% | 1.36M |
| Oct 28, 2026 | $115.22 | $115.81 | $114.31 | $115.37 | +0.14% | 1.57M |
| Oct 27, 2026 | $115.92 | $116.23 | $114.23 | $115.21 | -0.50% | 1.70M |
| Oct 26, 2026 | $115.80 | $117.35 | $115.42 | $115.79 | +0.70% | 1.60M |
| Oct 23, 2026 | $116.79 | $117.20 | $114.12 | $114.99 | -2.69% | 2.03M |
| Oct 22, 2026 | $114.15 | $118.20 | $114.15 | $118.17 | +2.92% | 1.90M |
| Oct 21, 2026 | $115.65 | $116.05 | $114.21 | $114.82 | -0.39% | 1.69M |
| Oct 20, 2026 | $114.39 | $115.86 | $114.12 | $115.27 | +1.41% | 1.86M |
| Oct 19, 2026 | $115.00 | $115.45 | $112.84 | $113.67 | -1.93% | 1.44M |
| Oct 16, 2026 | $115.57 | $116.91 | $114.99 | $115.91 | -0.38% | 2.14M |
| Oct 15, 2026 | $114.48 | $116.45 | $113.44 | $116.35 | +2.52% | 2.11M |
| Oct 14, 2026 | $112.50 | $113.57 | $111.91 | $113.49 | +0.07% | 1.63M |
| Oct 13, 2026 | $114.39 | $115.30 | $112.59 | $113.41 | +0.02% | 1.37M |
| Oct 12, 2026 | $113.58 | $114.32 | $113.09 | $113.39 | +0.27% | 1.21M |
| Oct 9, 2026 | $112.00 | $113.42 | $111.04 | $113.09 | -0.39% | 1.78M |
| Oct 8, 2026 | $111.97 | $114.00 | $111.30 | $113.53 | +1.04% | 1.53M |
| Oct 7, 2026 | $112.50 | $112.74 | $111.43 | $112.36 | -1.04% | 1.60M |
| Oct 6, 2026 | $113.88 | $115.51 | $113.39 | $113.54 | +0.05% | 1.65M |
| Oct 5, 2026 | $112.90 | $114.15 | $112.58 | $113.48 | +0.78% | 1.49M |
| Oct 2, 2026 | $111.50 | $112.89 | $110.61 | $112.60 | -0.47% | 1.88M |
| Oct 1, 2026 | $113.15 | $113.69 | $111.53 | $113.13 | -0.40% | 1.51M |
| Sep 30, 2026 | $114.93 | $115.88 | $113.49 | $113.58 | -1.29% | 1.58M |
| Sep 29, 2026 | $115.58 | $116.36 | $114.42 | $115.06 | -0.89% | 1.46M |
| Sep 28, 2026 | $118.62 | $119.22 | $115.44 | $116.09 | -2.81% | 1.51M |
| Sep 25, 2026 | $119.17 | $119.58 | $117.69 | $119.45 | +0.59% | 1.02M |
| Sep 24, 2026 | $118.44 | $119.65 | $118.17 | $118.75 | +0.99% | 1.68M |
| Sep 23, 2026 | $117.08 | $119.36 | $116.99 | $117.59 | -0.06% | 1.40M |
| Sep 22, 2026 | $119.00 | $119.00 | $116.27 | $117.66 | -0.73% | 1.41M |
| Sep 21, 2026 | $119.25 | $119.77 | $118.45 | $118.53 | +0.11% | 1.15M |
| Sep 18, 2026 | $116.96 | $118.60 | $116.27 | $118.40 | +0.40% | 3.15M |
| Sep 17, 2026 | $118.27 | $118.82 | $117.45 | $117.93 | +0.76% | 1.21M |
| Sep 16, 2026 | $119.16 | $119.62 | $115.32 | $117.04 | -1.90% | 2.22M |
| Sep 15, 2026 | $119.34 | $119.72 | $118.26 | $119.31 | -0.16% | 1.32M |
| Sep 14, 2026 | $119.23 | $120.00 | $118.80 | $119.50 | +0.22% | 978.00K |
| 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 | — | 2.08M |
