Prudential Financial, Inc.PRUNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $97.25 | $100.52 | $96.10 | $99.95 | 2.18M |
| 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 |
| 1/16/2026 | $114.69 | $115.33 | $111.62 | $111.69 | 3.71M |
| 1/15/2026 | $117.90 | $119.00 | $116.38 | $116.43 | 1.11M |
| 1/14/2026 | $116.68 | $118.10 | $116.45 | $117.71 | 1.80M |
| 1/13/2026 | $117.91 | $118.35 | $115.89 | $116.58 | 1.26M |
| 1/12/2026 | $117.14 | $118.45 | $116.50 | $117.74 | 1.81M |
| 1/9/2026 | $118.79 | $119.54 | $117.92 | $118.08 | 1.55M |
| 1/8/2026 | $117.30 | $119.76 | $116.71 | $118.72 | 1.57M |
| 1/7/2026 | $117.28 | $117.39 | $115.78 | $116.85 | 1.61M |
| 1/6/2026 | $116.47 | $118.41 | $115.31 | $117.68 | 1.55M |
| 1/5/2026 | $113.22 | $118.30 | $113.22 | $117.36 | 2.09M |
| 1/2/2026 | $112.87 | $114.19 | $111.58 | $113.87 | 1.15M |
| 12/31/2025 | $113.76 | $113.79 | $112.83 | $112.88 | 967,443 |
| 12/30/2025 | $113.54 | $113.87 | $113.17 | $113.69 | 718,933 |
| 12/29/2025 | $114.05 | $114.39 | $112.83 | $113.33 | 1.04M |
| 12/26/2025 | $114.36 | $114.89 | $113.71 | $113.97 | 761,251 |
| 12/24/2025 | $114.67 | $115.06 | $113.74 | $114.55 | 591,227 |
| 12/23/2025 | $114.69 | $115.23 | $114.15 | $114.18 | 1.23M |
| 12/22/2025 | $115.30 | $115.36 | $114.33 | $114.84 | 1.43M |
| 12/19/2025 | $115.01 | $115.91 | $114.27 | $114.99 | 3.24M |
| 12/18/2025 | $115.54 | $116.09 | $114.35 | $115.55 | 1.87M |
| 12/17/2025 | $116.99 | $117.31 | $115.05 | $115.68 | 2.07M |
| 12/16/2025 | $117.75 | $118.10 | $116.31 | $117.08 | 2.34M |
| 12/15/2025 | $118.00 | $118.31 | $116.65 | $117.60 | 1.42M |
| 12/12/2025 | $117.77 | $117.95 | $116.49 | $116.96 | 1.67M |
| 12/11/2025 | $115.02 | $117.95 | $114.99 | $117.05 | 1.74M |
| 12/10/2025 | $111.75 | $115.11 | $111.10 | $114.76 | 1.82M |
| 12/9/2025 | $111.49 | $112.83 | $110.90 | $111.68 | 1.15M |
| 12/8/2025 | $111.34 | $111.69 | $110.61 | $111.33 | 1.93M |
| 12/5/2025 | $110.41 | $111.87 | $110.22 | $111.68 | 1.81M |
| 12/4/2025 | $109.68 | $111.01 | $109.54 | $110.25 | 1.65M |
| 12/3/2025 | $108.32 | $109.94 | $107.29 | $109.57 | 1.69M |