Prudential Financial, Inc. PRU
123.55 USD +1.14 (+0.93%)
Regular-session close
123.55 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
121.66 Day range 123.64
92.00 52-week range 126.63
- YTD
- +9.45%
- 1 year
- +14.56%
PRU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 123.58 | 123.64 | 121.65 | 123.55 | +1.14 | +0.93% | 1,141,078 |
| Nov 12, 2026 | 123.80 | 124.34 | 122.24 | 122.41 | -0.63 | -0.51% | 944,379 |
| Nov 11, 2026 | 123.22 | 123.50 | 121.90 | 123.04 | -0.26 | -0.21% | 1,113,182 |
| Nov 10, 2026 | 122.57 | 124.11 | 121.53 | 123.30 | +1.25 | +1.02% | 1,544,367 |
| Nov 9, 2026 | 120.97 | 123.53 | 120.42 | 122.05 | +2.81 | +2.36% | 1,800,537 |
| Nov 6, 2026 | 120.46 | 121.50 | 119.11 | 119.24 | -3.22 | -2.63% | 2,082,300 |
| Nov 5, 2026 | 128.00 | 128.78 | 121.45 | 122.46 | -4.17 | -3.29% | 2,680,000 |
| Nov 4, 2026 | 123.00 | 127.79 | 120.98 | 126.63 | +7.82 | +6.58% | 3,633,300 |
| Nov 3, 2026 | 118.31 | 118.94 | 116.91 | 118.81 | +0.51 | +0.43% | 2,646,700 |
| Nov 2, 2026 | 117.62 | 118.77 | 117.20 | 118.30 | +1.85 | +1.59% | 1,861,700 |
| Oct 30, 2026 | 117.57 | 117.60 | 115.63 | 116.45 | -0.42 | -0.36% | 2,071,800 |
| Oct 29, 2026 | 116.89 | 117.68 | 116.38 | 116.87 | +1.50 | +1.30% | 1,357,800 |
| Oct 28, 2026 | 115.22 | 115.81 | 114.31 | 115.37 | +0.16 | +0.14% | 1,571,900 |
| Oct 27, 2026 | 115.92 | 116.23 | 114.23 | 115.21 | -0.58 | -0.50% | 1,697,400 |
| Oct 26, 2026 | 115.80 | 117.35 | 115.42 | 115.79 | +0.80 | +0.70% | 1,602,400 |
| Oct 23, 2026 | 116.79 | 117.20 | 114.12 | 114.99 | -3.18 | -2.69% | 2,028,300 |
| Oct 22, 2026 | 114.15 | 118.20 | 114.15 | 118.17 | +3.35 | +2.92% | 1,901,600 |
| Oct 21, 2026 | 115.65 | 116.05 | 114.21 | 114.82 | -0.45 | -0.39% | 1,690,800 |
| Oct 20, 2026 | 114.39 | 115.86 | 114.12 | 115.27 | +1.60 | +1.41% | 1,861,600 |
| Oct 19, 2026 | 115.00 | 115.45 | 112.84 | 113.67 | -2.24 | -1.93% | 1,437,700 |
| Oct 16, 2026 | 115.57 | 116.91 | 114.99 | 115.91 | -0.44 | -0.38% | 2,143,500 |
| Oct 15, 2026 | 114.48 | 116.45 | 113.44 | 116.35 | +2.86 | +2.52% | 2,111,100 |
| Oct 14, 2026 | 112.50 | 113.57 | 111.91 | 113.49 | +0.08 | +0.07% | 1,633,700 |
| Oct 13, 2026 | 114.39 | 115.30 | 112.59 | 113.41 | +0.02 | +0.02% | 1,369,200 |
| Oct 12, 2026 | 113.58 | 114.32 | 113.09 | 113.39 | +0.30 | +0.27% | 1,208,900 |
| Oct 9, 2026 | 112.00 | 113.42 | 111.04 | 113.09 | -0.44 | -0.39% | 1,773,900 |
| Oct 8, 2026 | 111.97 | 114.00 | 111.30 | 113.53 | +1.17 | +1.04% | 1,526,600 |
| Oct 7, 2026 | 112.50 | 112.74 | 111.43 | 112.36 | -1.18 | -1.04% | 1,604,100 |
| Oct 6, 2026 | 113.88 | 115.51 | 113.39 | 113.54 | +0.06 | +0.05% | 1,652,700 |
| Oct 5, 2026 | 112.90 | 114.15 | 112.58 | 113.48 | +0.88 | +0.78% | 1,487,500 |
| Oct 2, 2026 | 111.50 | 112.89 | 110.61 | 112.60 | -0.53 | -0.47% | 1,877,800 |
| Oct 1, 2026 | 113.15 | 113.69 | 111.53 | 113.13 | -0.45 | -0.40% | 1,508,600 |
| Sep 30, 2026 | 114.93 | 115.88 | 113.49 | 113.58 | -1.48 | -1.29% | 1,577,700 |
| Sep 29, 2026 | 115.58 | 116.36 | 114.42 | 115.06 | -1.03 | -0.89% | 1,457,100 |
| Sep 28, 2026 | 118.62 | 119.22 | 115.44 | 116.09 | -3.36 | -2.81% | 1,510,700 |
| Sep 25, 2026 | 119.17 | 119.58 | 117.69 | 119.45 | +0.70 | +0.59% | 1,023,400 |
| Sep 24, 2026 | 118.44 | 119.65 | 118.17 | 118.75 | +1.16 | +0.99% | 1,683,200 |
| Sep 23, 2026 | 117.08 | 119.36 | 116.99 | 117.59 | -0.07 | -0.06% | 1,403,200 |
| Sep 22, 2026 | 119.00 | 119.00 | 116.27 | 117.66 | -0.87 | -0.73% | 1,411,300 |
| Sep 21, 2026 | 119.25 | 119.77 | 118.45 | 118.53 | +0.13 | +0.11% | 1,149,200 |
| Sep 18, 2026 | 116.96 | 118.60 | 116.27 | 118.40 | +0.47 | +0.40% | 3,152,200 |
| Sep 17, 2026 | 118.27 | 118.82 | 117.45 | 117.93 | +0.89 | +0.76% | 1,211,100 |
| Sep 16, 2026 | 119.16 | 119.62 | 115.32 | 117.04 | -2.27 | -1.90% | 2,223,000 |
| Sep 15, 2026 | 119.34 | 119.72 | 118.26 | 119.31 | -0.19 | -0.16% | 1,322,500 |
| Sep 14, 2026 | 119.23 | 120.00 | 118.80 | 119.50 | +0.26 | +0.22% | 978,000 |
| Sep 11, 2026 | 120.00 | 120.27 | 117.44 | 119.24 | +0.76 | +0.64% | 1,173,900 |
| Sep 10, 2026 | 117.91 | 118.96 | 117.41 | 118.48 | +0.89 | +0.76% | 1,532,300 |
| Sep 9, 2026 | 119.03 | 119.68 | 116.73 | 117.59 | -1.79 | -1.50% | 2,366,600 |
| Sep 8, 2026 | 121.05 | 121.44 | 119.36 | 119.38 | -2.64 | -2.16% | 1,186,500 |
| Sep 4, 2026 | 122.07 | 123.57 | 119.99 | 122.02 | -1.18 | -0.96% | 1,412,100 |
| Sep 3, 2026 | 121.17 | 123.35 | 121.01 | 123.20 | +3.36 | +2.80% | 1,543,100 |
| Sep 2, 2026 | 117.40 | 120.78 | 117.40 | 119.84 | +2.70 | +2.30% | 1,525,800 |
| Sep 1, 2026 | 118.14 | 119.30 | 116.61 | 117.14 | -0.46 | -0.39% | 1,451,900 |
| Aug 31, 2026 | 119.37 | 119.37 | 117.58 | 117.60 | -2.19 | -1.83% | 2,442,200 |
| Aug 28, 2026 | 121.21 | 121.60 | 119.74 | 119.79 | -0.58 | -0.48% | 1,248,600 |
| Aug 27, 2026 | 119.74 | 120.56 | 119.04 | 120.37 | +0.13 | +0.11% | 1,333,600 |
| Aug 26, 2026 | 119.85 | 120.96 | 119.25 | 120.24 | +0.09 | +0.07% | 1,542,600 |
| Aug 25, 2026 | 121.64 | 121.64 | 117.95 | 120.15 | -2.52 | -2.05% | 2,044,100 |
| Aug 24, 2026 | 121.15 | 122.80 | 121.15 | 122.67 | +1.52 | +1.25% | 1,635,600 |
| Aug 21, 2026 | 121.50 | 122.55 | 120.66 | 121.15 | +0.56 | +0.46% | 2,213,400 |
| Aug 20, 2026 | 122.22 | 122.62 | 120.50 | 120.59 | -1.63 | -1.33% | 1,485,900 |
| Aug 19, 2026 | 124.71 | 125.18 | 122.10 | 122.22 | -2.32 | -1.86% | 1,283,900 |
| Aug 18, 2026 | 125.52 | 126.20 | 124.50 | 124.54 | -0.02 | -0.02% | 1,324,100 |
| Aug 17, 2026 | 125.02 | 126.33 | 124.38 | 124.56 | -0.57 | -0.46% | 1,239,500 |
| Aug 14, 2026 | 124.89 | 125.52 | 124.41 | 125.13 | +0.38 | +0.30% | 1,211,300 |
65 days, newest first. Daily bars as drawn on the PRU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.