Prudential Financial, Inc. (PRU)
NYSE: PRU · Real-Time Price · USD
107.13
+0.39 (0.37%)
At close: Jun 27, 2025, 4:00 PM
107.50
+0.37 (0.35%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 107.16 | 107.88 | 106.27 | 107.13 | 107.13 | 0.37% | 2,088,471 |
| 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 |
| Jun 4, 2025 | 105.06 | 105.52 | 103.78 | 103.78 | 103.78 | -0.61% | 1,398,549 |
| Jun 3, 2025 | 103.28 | 105.00 | 102.40 | 104.42 | 104.42 | 0.79% | 1,770,839 |
| Jun 2, 2025 | 103.33 | 103.62 | 101.92 | 103.60 | 103.60 | -0.28% | 1,441,034 |
| May 30, 2025 | 103.77 | 104.27 | 102.86 | 103.89 | 103.89 | -0.42% | 3,535,578 |
| May 29, 2025 | 103.71 | 104.39 | 102.90 | 104.33 | 104.33 | 1.40% | 1,364,174 |
| May 28, 2025 | 104.80 | 104.97 | 102.75 | 102.89 | 102.89 | -1.58% | 2,261,124 |
| May 27, 2025 | 102.64 | 104.73 | 102.37 | 104.54 | 104.54 | 2.57% | 1,970,694 |
| May 23, 2025 | 100.09 | 102.44 | 100.00 | 101.92 | 101.92 | -0.39% | 1,499,942 |
| May 22, 2025 | 101.95 | 103.04 | 101.36 | 102.32 | 102.32 | 0.51% | 1,384,578 |
| May 21, 2025 | 105.16 | 105.25 | 101.76 | 101.80 | 101.80 | -3.84% | 2,689,313 |
| May 20, 2025 | 106.63 | 107.17 | 105.75 | 105.87 | 105.87 | -1.95% | 1,369,271 |
| May 19, 2025 | 106.25 | 108.20 | 106.02 | 107.98 | 106.62 | 0.61% | 1,516,644 |
| May 16, 2025 | 106.82 | 107.68 | 106.49 | 107.33 | 105.98 | 0.31% | 1,434,176 |
| May 15, 2025 | 105.72 | 107.31 | 105.57 | 107.00 | 105.65 | 0.64% | 1,363,966 |
| May 14, 2025 | 107.13 | 107.55 | 105.72 | 106.32 | 104.98 | -1.01% | 1,757,273 |
| May 13, 2025 | 107.47 | 108.36 | 106.86 | 107.40 | 106.05 | 0.05% | 1,271,850 |
| May 12, 2025 | 106.97 | 107.70 | 106.00 | 107.35 | 106.00 | 3.63% | 2,350,530 |
| May 9, 2025 | 103.99 | 104.38 | 103.18 | 103.59 | 102.29 | -0.02% | 1,010,777 |
| May 8, 2025 | 102.11 | 104.58 | 101.83 | 103.61 | 102.31 | 2.35% | 1,803,697 |
| May 7, 2025 | 102.80 | 103.13 | 100.72 | 101.23 | 99.96 | -0.64% | 2,436,349 |
| May 6, 2025 | 101.53 | 103.54 | 101.50 | 101.88 | 100.60 | -0.77% | 1,787,124 |
| May 5, 2025 | 102.46 | 103.82 | 102.18 | 102.67 | 101.38 | -0.92% | 1,457,216 |
| May 2, 2025 | 103.68 | 104.60 | 102.59 | 103.62 | 102.32 | 1.86% | 1,633,649 |
| May 1, 2025 | 102.36 | 105.16 | 101.53 | 101.73 | 100.45 | -0.95% | 2,730,411 |
| Apr 30, 2025 | 101.00 | 102.93 | 99.72 | 102.71 | 101.42 | -1.27% | 2,472,356 |
| Apr 29, 2025 | 103.00 | 104.27 | 102.50 | 104.03 | 102.72 | 0.41% | 1,192,289 |
| Apr 28, 2025 | 103.27 | 104.73 | 103.02 | 103.61 | 102.31 | 0.69% | 1,021,528 |
| Apr 25, 2025 | 103.74 | 104.19 | 102.11 | 102.90 | 101.60 | -1.09% | 1,276,667 |
| Apr 24, 2025 | 101.86 | 104.54 | 101.29 | 104.03 | 102.72 | 2.40% | 1,678,067 |
| Apr 23, 2025 | 102.96 | 105.09 | 101.24 | 101.59 | 100.31 | 1.38% | 1,565,236 |
| Apr 22, 2025 | 98.76 | 100.57 | 98.44 | 100.21 | 98.95 | 3.45% | 1,384,468 |
| Apr 21, 2025 | 98.55 | 99.36 | 95.76 | 96.87 | 95.65 | -2.61% | 1,816,664 |
| Apr 17, 2025 | 99.56 | 101.08 | 98.85 | 99.47 | 98.22 | 0.86% | 1,480,035 |
| Apr 16, 2025 | 99.66 | 100.92 | 97.74 | 98.62 | 97.38 | -1.61% | 1,579,649 |