Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
105.92
-0.90 (-0.84%)
At close: Aug 15, 2025, 4:00 PM
107.00
+1.08 (1.02%)
After-hours: Aug 15, 2025, 6:02 PM EDT
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 107.44 | 107.44 | 105.89 | 105.92 | - | -0.84% | 1,187,422 |
| Aug 14, 2025 | 106.91 | 107.03 | 105.71 | 106.82 | 106.82 | -0.34% | 1,156,541 |
| Aug 13, 2025 | 105.74 | 107.38 | 105.43 | 107.18 | 107.18 | 1.86% | 1,803,894 |
| Aug 12, 2025 | 104.20 | 105.63 | 103.92 | 105.22 | 105.22 | 1.90% | 1,467,060 |
| Aug 11, 2025 | 103.58 | 104.50 | 103.02 | 103.26 | 103.26 | -0.04% | 2,000,124 |
| Aug 8, 2025 | 101.34 | 103.69 | 101.24 | 103.30 | 103.30 | 2.60% | 1,996,539 |
| Aug 7, 2025 | 104.47 | 105.10 | 100.54 | 100.68 | 100.68 | -3.27% | 2,408,389 |
| Aug 6, 2025 | 103.67 | 104.74 | 103.36 | 104.08 | 104.08 | 0.87% | 1,656,492 |
| Aug 5, 2025 | 102.13 | 103.52 | 102.06 | 103.18 | 103.18 | 1.43% | 1,884,211 |
| Aug 4, 2025 | 101.00 | 101.99 | 100.91 | 101.73 | 101.73 | 1.01% | 1,671,812 |
| Aug 1, 2025 | 102.10 | 102.43 | 99.34 | 100.71 | 100.71 | -2.77% | 2,467,879 |
| Jul 31, 2025 | 102.56 | 105.86 | 102.23 | 103.58 | 103.58 | 1.77% | 3,500,729 |
| Jul 30, 2025 | 103.11 | 103.42 | 100.62 | 101.78 | 101.78 | -1.60% | 2,663,696 |
| Jul 29, 2025 | 104.84 | 105.49 | 103.24 | 103.44 | 103.44 | -0.30% | 1,401,464 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.40 | 103.75 | 103.75 | -1.39% | 1,648,970 |
| Jul 25, 2025 | 104.51 | 105.31 | 104.01 | 105.21 | 105.21 | 0.86% | 1,122,899 |
| Jul 24, 2025 | 105.36 | 105.51 | 104.21 | 104.31 | 104.31 | -0.99% | 1,285,432 |
| Jul 23, 2025 | 105.13 | 105.66 | 104.37 | 105.35 | 105.35 | 1.08% | 1,500,843 |
| Jul 22, 2025 | 102.50 | 104.36 | 102.12 | 104.22 | 104.22 | 2.07% | 1,561,373 |
| Jul 21, 2025 | 103.64 | 103.92 | 102.05 | 102.11 | 102.11 | -1.12% | 1,535,242 |
| Jul 18, 2025 | 103.18 | 103.40 | 102.62 | 103.27 | 103.27 | 0.14% | 1,315,051 |
| Jul 17, 2025 | 101.74 | 103.25 | 101.50 | 103.13 | 103.13 | 0.91% | 1,301,510 |
| Jul 16, 2025 | 102.67 | 103.39 | 100.52 | 102.20 | 102.20 | -0.76% | 1,699,496 |
| Jul 15, 2025 | 105.00 | 105.61 | 102.94 | 102.98 | 102.98 | -2.40% | 1,577,996 |
| Jul 14, 2025 | 104.94 | 105.76 | 104.39 | 105.51 | 105.51 | -0.41% | 1,412,490 |
| Jul 11, 2025 | 106.00 | 106.44 | 104.88 | 105.94 | 105.94 | -1.13% | 1,425,177 |
| Jul 10, 2025 | 107.00 | 108.08 | 106.28 | 107.15 | 107.15 | 0.52% | 1,262,799 |
| Jul 9, 2025 | 107.98 | 108.44 | 106.19 | 106.60 | 106.60 | -0.91% | 1,353,746 |
| Jul 8, 2025 | 106.96 | 108.54 | 106.43 | 107.58 | 107.58 | 1.06% | 1,465,570 |
| Jul 7, 2025 | 108.53 | 109.64 | 106.28 | 106.45 | 106.45 | -2.41% | 1,402,025 |
| Jul 3, 2025 | 108.69 | 109.99 | 108.58 | 109.08 | 109.08 | 0.39% | 732,327 |
| Jul 2, 2025 | 109.36 | 109.66 | 107.37 | 108.66 | 108.66 | -0.31% | 1,553,153 |
| Jul 1, 2025 | 107.26 | 109.68 | 107.00 | 109.00 | 109.00 | 1.45% | 1,456,762 |
| Jun 30, 2025 | 106.84 | 107.64 | 106.76 | 107.44 | 107.44 | 0.29% | 1,664,359 |
| Jun 27, 2025 | 107.16 | 107.88 | 106.27 | 107.13 | 107.13 | 0.37% | 2,153,417 |
| Jun 26, 2025 | 106.13 | 107.03 | 105.77 | 106.74 | 106.74 | 1.16% | 1,487,461 |
| Jun 25, 2025 | 106.26 | 106.40 | 105.22 | 105.52 | 105.52 | -0.73% | 1,334,484 |
| Jun 24, 2025 | 106.23 | 107.59 | 106.18 | 106.30 | 106.30 | 0.66% | 1,769,784 |
| Jun 23, 2025 | 104.00 | 105.83 | 103.09 | 105.60 | 105.60 | 1.22% | 1,672,989 |
| Jun 20, 2025 | 104.56 | 105.68 | 104.04 | 104.33 | 104.33 | 0.21% | 2,639,243 |
| Jun 18, 2025 | 103.49 | 105.11 | 103.36 | 104.11 | 104.11 | 0.70% | 1,385,331 |
| Jun 17, 2025 | 104.06 | 104.92 | 103.02 | 103.39 | 103.39 | -1.48% | 1,897,058 |
| Jun 16, 2025 | 104.03 | 105.08 | 103.40 | 104.94 | 104.94 | 1.91% | 1,559,931 |
| Jun 13, 2025 | 103.53 | 104.28 | 102.68 | 102.97 | 102.97 | -1.84% | 1,358,187 |
| Jun 12, 2025 | 104.41 | 105.07 | 103.01 | 104.90 | 104.90 | 0.28% | 1,428,827 |
| Jun 11, 2025 | 106.27 | 106.81 | 104.52 | 104.61 | 104.61 | -1.40% | 2,249,163 |
| Jun 10, 2025 | 105.39 | 106.36 | 104.98 | 106.09 | 106.09 | 0.26% | 1,117,010 |
| Jun 9, 2025 | 106.00 | 106.42 | 105.07 | 105.82 | 105.82 | 0.23% | 1,413,709 |
| Jun 6, 2025 | 105.28 | 105.82 | 104.73 | 105.58 | 105.58 | 1.78% | 1,006,394 |
| Jun 5, 2025 | 103.92 | 104.26 | 102.94 | 103.73 | 103.73 | -0.05% | 990,023 |