Prudential Financial, Inc.PRUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $108.65 | $108.65 | $107.22 | $107.85 | 1.37M |
| 12/1/2025 | $108.13 | $109.26 | $107.95 | $108.22 | 1.52M |
| 11/28/2025 | $107.86 | $108.96 | $107.85 | $108.25 | 834,904 |
| 11/26/2025 | $108.57 | $109.00 | $107.94 | $107.97 | 1.42M |
| 11/25/2025 | $108.19 | $109.00 | $107.84 | $108.35 | 1.49M |
| 11/24/2025 | $106.64 | $107.83 | $106.07 | $107.19 | 2.75M |
| 11/21/2025 | $104.76 | $107.94 | $104.45 | $106.75 | 2.72M |
| 11/20/2025 | $104.54 | $105.78 | $103.51 | $104.12 | 1.61M |
| 11/19/2025 | $102.54 | $103.70 | $102.20 | $103.56 | 1.83M |
| 11/18/2025 | $101.55 | $103.59 | $101.22 | $102.64 | 1.84M |
| 11/17/2025 | $107.21 | $107.30 | $103.01 | $103.51 | 2.34M |
| 11/14/2025 | $107.53 | $108.10 | $106.32 | $107.16 | 1.45M |
| 11/13/2025 | $107.58 | $108.41 | $107.23 | $107.85 | 1.61M |
| 11/12/2025 | $107.00 | $108.55 | $106.98 | $107.79 | 1.66M |
| 11/11/2025 | $107.30 | $107.77 | $106.62 | $106.74 | 1.85M |
| 11/10/2025 | $106.36 | $107.71 | $105.93 | $107.00 | 1.68M |
| 11/7/2025 | $105.01 | $106.32 | $104.57 | $106.29 | 1.52M |
| 11/6/2025 | $104.83 | $106.56 | $103.83 | $105.20 | 2.45M |
| 11/5/2025 | $105.40 | $106.00 | $104.40 | $104.43 | 1.57M |
| 11/4/2025 | $104.27 | $105.45 | $103.69 | $105.04 | 1.67M |
| 11/3/2025 | $103.78 | $104.66 | $102.52 | $104.63 | 1.91M |
| 10/31/2025 | $102.32 | $104.28 | $101.58 | $104.00 | 2.12M |
| 10/30/2025 | $103.41 | $104.90 | $102.51 | $103.09 | 2.49M |
| 10/29/2025 | $100.83 | $101.46 | $100.20 | $101.19 | 2.28M |
| 10/28/2025 | $101.71 | $102.20 | $100.86 | $101.45 | 1.39M |
| 10/27/2025 | $102.57 | $102.96 | $101.83 | $102.21 | 1.61M |
| 10/24/2025 | $102.43 | $102.76 | $101.88 | $102.18 | 917,080 |
| 10/23/2025 | $102.61 | $102.61 | $101.41 | $101.76 | 935,056 |
| 10/22/2025 | $102.36 | $102.51 | $101.16 | $102.09 | 1.49M |
| 10/21/2025 | $101.16 | $102.43 | $101.09 | $101.86 | 1.13M |
| 10/20/2025 | $101.00 | $102.02 | $100.74 | $101.52 | 1.11M |
| 10/17/2025 | $100.03 | $100.98 | $99.82 | $100.67 | 1.28M |
| 10/16/2025 | $102.52 | $103.00 | $99.60 | $99.85 | 1.75M |
| 10/15/2025 | $103.76 | $104.83 | $102.27 | $103.13 | 1.61M |
| 10/14/2025 | $100.60 | $104.36 | $100.55 | $103.70 | 1.79M |
| 10/13/2025 | $100.00 | $101.52 | $99.81 | $101.25 | 1.43M |