PRU(PRU)
PRU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $100.21 | $102.84 | $100.21 | $101.65 | 2.44M |
| 4/16/2026 | $100.07 | $100.38 | $99.36 | $99.78 | 1.71M |
| 4/15/2026 | $98.61 | $100.17 | $98.29 | $99.42 | 1.95M |
| 4/14/2026 | $98.00 | $99.19 | $97.32 | $98.76 | 1.88M |
| 4/13/2026 | $96.00 | $98.52 | $95.95 | $98.48 | 1.81M |
| 4/10/2026 | $96.71 | $97.20 | $95.76 | $96.90 | 1.71M |
| 4/9/2026 | $96.01 | $97.65 | $96.01 | $97.10 | 1.90M |
| 4/8/2026 | $99.83 | $100.06 | $96.07 | $96.65 | 3.36M |
| 4/7/2026 | $97.14 | $98.05 | $96.67 | $97.40 | 1.83M |
| 4/6/2026 | $97.25 | $98.26 | $97.00 | $97.82 | 1.42M |
| 4/2/2026 | $96.77 | $98.63 | $95.86 | $97.58 | 1.68M |
| 4/1/2026 | $98.14 | $99.16 | $97.28 | $97.98 | 2.27M |
| 3/31/2026 | $96.25 | $98.09 | $95.19 | $97.69 | 2.48M |
| 3/30/2026 | $93.74 | $95.37 | $93.13 | $94.48 | 1.70M |
| 3/27/2026 | $95.57 | $95.57 | $92.76 | $93.29 | 1.85M |
| 3/26/2026 | $95.44 | $96.48 | $94.42 | $95.27 | 1.93M |
| 3/25/2026 | $95.72 | $96.26 | $94.22 | $95.26 | 1.35M |
| 3/24/2026 | $93.36 | $95.50 | $93.13 | $94.80 | 1.69M |
| 3/23/2026 | $94.80 | $95.59 | $93.60 | $94.29 | 2.51M |
| 3/20/2026 | $92.69 | $93.43 | $92.35 | $93.03 | 6.43M |
| 3/19/2026 | $92.50 | $93.73 | $92.14 | $92.51 | 2.21M |
| 3/18/2026 | $93.84 | $94.70 | $92.85 | $92.91 | 1.93M |
| 3/17/2026 | $94.56 | $95.87 | $94.24 | $94.49 | 2.12M |
| 3/16/2026 | $93.09 | $94.44 | $92.50 | $93.22 | 2.10M |
| 3/13/2026 | $92.92 | $93.50 | $91.89 | $92.00 | 2.60M |
| 3/12/2026 | $93.61 | $94.71 | $92.19 | $92.34 | 2.55M |
| 3/11/2026 | $95.05 | $96.18 | $93.13 | $94.94 | 2.57M |
| 3/10/2026 | $95.75 | $96.76 | $94.19 | $95.47 | 2.27M |
| 3/9/2026 | $96.03 | $97.00 | $93.38 | $95.93 | 2.79M |
| 3/6/2026 | $97.25 | $97.25 | $94.84 | $97.12 | 2.63M |
| 3/5/2026 | $97.62 | $99.38 | $97.51 | $99.14 | 2.57M |
| 3/4/2026 | $99.01 | $99.50 | $98.29 | $98.79 | 1.75M |
| 3/3/2026 | $98.05 | $99.56 | $95.55 | $98.75 | 2.58M |
| 3/2/2026 | $97.25 | $100.52 | $96.10 | $99.95 | 2.20M |
| 2/27/2026 | $101.26 | $101.97 | $97.46 | $98.38 | 3.91M |
| 2/26/2026 | $101.50 | $102.86 | $101.00 | $102.31 | 1.54M |
| 2/25/2026 | $100.51 | $101.47 | $99.19 | $100.86 | 2.32M |
| 2/24/2026 | $100.74 | $102.24 | $99.47 | $100.39 | 2.85M |
| 2/23/2026 | $103.38 | $104.00 | $99.54 | $100.88 | 2.30M |
| 2/20/2026 | $102.88 | $103.87 | $101.71 | $103.44 | 3.27M |
| 2/19/2026 | $104.16 | $104.56 | $102.44 | $102.71 | 2.01M |
| 2/18/2026 | $103.49 | $105.46 | $103.49 | $104.33 | 1.71M |
| 2/17/2026 | $103.76 | $104.86 | $102.04 | $103.27 | 1.79M |
| 2/13/2026 | $103.88 | $105.29 | $103.01 | $104.61 | 2.15M |
| 2/12/2026 | $105.38 | $106.94 | $102.86 | $104.15 | 2.70M |
| 2/11/2026 | $103.33 | $105.57 | $103.33 | $105.26 | 2.71M |
| 2/10/2026 | $102.11 | $103.96 | $102.11 | $103.33 | 2.35M |
| 2/9/2026 | $102.11 | $103.75 | $102.11 | $102.20 | 1.88M |
| 2/6/2026 | $100.97 | $103.39 | $100.50 | $102.80 | 3.23M |
| 2/5/2026 | $101.51 | $102.45 | $99.28 | $99.82 | 3.61M |
| 2/4/2026 | $105.11 | $105.38 | $98.80 | $102.17 | 6.93M |
| 2/3/2026 | $110.77 | $112.49 | $106.86 | $107.18 | 4.69M |
| 2/2/2026 | $110.31 | $111.98 | $110.10 | $111.72 | 2.05M |
| 1/30/2026 | $109.03 | $111.14 | $109.03 | $111.11 | 3.16M |
| 1/29/2026 | $108.72 | $109.91 | $108.36 | $109.87 | 1.51M |
| 1/28/2026 | $107.09 | $108.30 | $106.85 | $107.69 | 1.75M |
| 1/27/2026 | $108.98 | $109.15 | $106.63 | $107.42 | 2.31M |
| 1/26/2026 | $108.43 | $109.44 | $108.06 | $108.98 | 1.20M |
| 1/23/2026 | $108.25 | $108.75 | $106.71 | $107.69 | 1.82M |
| 1/22/2026 | $109.27 | $110.22 | $108.33 | $108.77 | 1.75M |
| 1/21/2026 | $108.89 | $110.35 | $108.36 | $109.49 | 1.64M |
| 1/20/2026 | $108.34 | $110.89 | $108.19 | $108.35 | 2.49M |