Prudential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.25	29.27	28.85	29.01	29.01	-1.02%	555,093
Dec 4, 2025	29.46	29.56	29.25	29.31	29.31	-1.64%	914,126
Dec 3, 2025	29.40	29.82	29.40	29.80	29.80	1.64%	761,940
Dec 2, 2025	29.27	29.37	29.15	29.32	29.32	1.24%	627,716
Dec 1, 2025	29.07	29.19	28.90	28.96	28.96	-0.75%	754,792
Nov 28, 2025	29.04	29.21	28.99	29.18	29.18	1.39%	387,182
Nov 26, 2025	28.71	28.89	28.67	28.78	28.78	1.84%	713,223
Nov 25, 2025	27.97	28.38	27.93	28.26	28.26	2.43%	998,598
Nov 24, 2025	27.63	27.93	27.40	27.59	27.59	-0.54%	1,791,951
Nov 21, 2025	27.37	27.86	27.24	27.74	27.74	1.65%	991,485
Nov 20, 2025	27.74	27.87	27.28	27.29	27.29	-0.58%	996,912
Nov 19, 2025	27.55	27.66	27.18	27.45	27.45	-1.08%	1,258,333
Nov 18, 2025	27.50	27.89	27.22	27.75	27.75	-0.93%	1,705,094
Nov 17, 2025	28.41	28.53	27.94	28.01	28.01	-1.89%	843,946
Nov 14, 2025	28.25	28.72	28.22	28.55	28.55	-0.38%	1,137,547
Nov 13, 2025	28.98	29.06	28.66	28.66	28.66	-1.14%	1,298,908
Nov 12, 2025	28.73	28.99	28.72	28.99	28.99	0.42%	867,411
Nov 11, 2025	28.72	28.93	28.61	28.87	28.87	0.45%	935,112
Nov 10, 2025	28.31	28.79	28.19	28.74	28.74	0.63%	946,995
Nov 7, 2025	28.14	28.59	28.00	28.56	28.56	-0.04%	774,314
Nov 6, 2025	28.59	28.74	28.37	28.57	28.57	0.28%	1,008,364
Nov 5, 2025	28.27	28.60	28.26	28.49	28.49	1.57%	1,137,899
Nov 4, 2025	27.95	28.13	27.78	28.05	28.05	-0.81%	1,187,667
Nov 3, 2025	28.29	28.38	28.15	28.28	28.28	1.51%	725,921
Oct 31, 2025	27.55	27.97	27.36	27.86	27.86	-0.68%	880,552
Oct 30, 2025	27.95	28.22	27.84	28.05	28.05	0.86%	1,052,823
Oct 29, 2025	28.05	28.22	27.73	27.81	27.81	-1.49%	1,043,942
Oct 28, 2025	28.09	28.25	27.93	28.23	28.23	1.11%	796,444
Oct 27, 2025	27.97	28.12	27.90	27.92	27.92	1.01%	2,457,724
Oct 24, 2025	27.32	27.69	27.32	27.64	27.64	1.13%	2,842,926
Oct 23, 2025	27.29	27.37	27.18	27.33	27.33	0.04%	904,713
Oct 22, 2025	26.98	27.37	26.98	27.32	27.32	1.07%	782,015
Oct 21, 2025	27.01	27.20	26.95	27.03	27.03	0.11%	489,571
Oct 20, 2025	27.19	27.23	26.95	27.00	27.00	0.75%	716,898
Oct 17, 2025	26.38	26.81	26.28	26.80	26.80	-0.04%	658,919
Oct 16, 2025	27.26	27.26	26.76	26.81	26.81	-2.26%	698,070
Oct 15, 2025	27.39	27.57	27.20	27.43	27.43	-0.47%	708,422
Oct 14, 2025	26.98	27.64	26.96	27.56	27.56	1.70%	2,070,838
Oct 13, 2025	26.90	27.13	26.90	27.10	27.10	1.27%	708,892
Oct 10, 2025	27.22	27.28	26.55	26.76	26.76	-1.29%	1,266,330
Oct 9, 2025	27.58	27.58	27.01	27.11	27.11	-2.80%	690,716
Oct 8, 2025	28.20	28.25	27.84	27.89	27.89	-0.21%	574,585
Oct 7, 2025	28.00	28.00	27.86	27.95	27.95	-0.14%	1,154,087
Oct 6, 2025	27.79	28.09	27.57	27.99	27.99	2.30%	613,828
Oct 3, 2025	27.31	27.38	27.17	27.36	27.36	-0.44%	616,756
Oct 2, 2025	27.66	27.66	27.14	27.48	27.48	-2.28%	1,890,455
Oct 1, 2025	28.10	28.21	28.01	28.12	28.12	0.46%	747,708
Sep 30, 2025	28.14	28.17	27.83	27.99	27.99	-0.57%	921,473
Sep 29, 2025	28.28	28.32	28.09	28.15	28.15	1.48%	620,634
Sep 26, 2025	27.63	27.85	27.61	27.74	27.74	0.80%	902,097