5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-0.43%
Prudential Financial, Inc. 5.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.23 | $25.16 (-0.28%) | $25.24 | $25.11 | 4.27 K | |
| 01/28/2026 | $25.30 | $25.24 (-0.24%) | $25.30 | $25.19 | 7.24 K | $8.86 B |
| 01/27/2026 | $25.23 | $25.27 (0.16%) | $25.27 | $25.15 | 13.62 K | $8.87 B |
| 01/26/2026 | $25.22 | $25.25 (0.12%) | $25.25 | $25.11 | 39.01 K | $8.87 B |
| 01/23/2026 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.05 | 25.80 K | $8.81 B |
| 01/22/2026 | $24.93 | $25.15 (0.88%) | $25.15 | $24.93 | 24.00 K | $8.83 B |
| 01/21/2026 | $24.92 | $24.96 (0.16%) | $25.01 | $24.89 | 14.71 K | $8.76 B |
| 01/20/2026 | $24.97 | $24.92 (-0.2%) | $25.07 | $24.79 | 30.50 K | $8.75 B |
| 01/16/2026 | $25.03 | $25.02 (-0.04%) | $25.19 | $25.00 | 18.90 K | $8.78 B |
| 01/15/2026 | $25.12 | $25.10 (-0.08%) | $25.19 | $25.04 | 17.01 K | $8.81 B |
| 01/14/2026 | $25.06 | $25.10 (0.16%) | $25.18 | $25.01 | 14.10 K | $8.81 B |
| 01/13/2026 | $25.06 | $25.12 (0.24%) | $25.18 | $25.00 | 16.60 K | $8.82 B |
| 01/12/2026 | $24.92 | $25.02 (0.4%) | $25.03 | $24.92 | 17.10 K | $8.78 B |
| 01/09/2026 | $24.89 | $24.93 (0.16%) | $25.04 | $24.89 | 19.50 K | $8.75 B |
| 01/08/2026 | $25.10 | $24.92 (-0.72%) | $25.10 | $24.92 | 28.50 K | $8.75 B |
| 01/07/2026 | $25.02 | $25.01 (-0.04%) | $25.09 | $24.85 | 16.43 K | $8.78 B |
| 01/06/2026 | $24.98 | $25.00 (0.08%) | $25.00 | $24.83 | 9.70 K | $8.78 B |
| 01/05/2026 | $24.94 | $24.94 (0%) | $25.03 | $24.87 | 21.00 K | $8.76 B |
| 01/02/2026 | $24.72 | $24.98 (1.05%) | $25.00 | $24.72 | 22.10 K | $8.77 B |
| 12/31/2025 | $24.74 | $24.70 (-0.16%) | $24.84 | $24.70 | 29.24 K | $8.67 B |
| 12/30/2025 | $24.72 | $24.82 (0.4%) | $24.85 | $24.71 | 20.01 K | $8.71 B |
| 12/29/2025 | $24.85 | $24.81 (-0.16%) | $24.87 | $24.71 | 12.64 K | $8.71 B |
| 12/26/2025 | $24.80 | $24.84 (0.16%) | $24.87 | $24.79 | 16.71 K | $8.72 B |
| 12/24/2025 | $24.76 | $24.81 (0.2%) | $24.84 | $24.76 | 15.01 K | $8.71 B |
| 12/23/2025 | $24.85 | $24.82 (-0.12%) | $24.85 | $24.76 | 13.60 K | $8.71 B |
| 12/22/2025 | $24.79 | $24.85 (0.24%) | $24.94 | $24.79 | 14.90 K | $8.72 B |
| 12/19/2025 | $24.73 | $24.84 (0.44%) | $24.89 | $24.66 | 15.60 K | $8.72 B |
| 12/18/2025 | $24.78 | $24.85 (0.28%) | $24.86 | $24.74 | 20.50 K | $8.72 B |
| 12/17/2025 | $24.72 | $24.73 (0.04%) | $24.78 | $24.64 | 30.43 K | $8.68 B |
| 12/16/2025 | $24.70 | $24.72 (0.08%) | $24.72 | $24.65 | 25.13 K | $8.68 B |
| 12/15/2025 | $24.66 | $24.71 (0.2%) | $24.73 | $24.63 | 29.30 K | $8.68 B |
| 12/12/2025 | $24.72 | $24.60 (-0.49%) | $24.80 | $24.60 | 17.33 K | $8.64 B |
| 12/11/2025 | $24.65 | $24.76 (0.45%) | $24.90 | $24.65 | 19.24 K | $8.69 B |
| 12/10/2025 | $24.66 | $24.65 (-0.04%) | $24.70 | $24.58 | 28.40 K | $8.65 B |
| 12/09/2025 | $24.70 | $24.65 (-0.2%) | $24.91 | $24.65 | 70.92 K | $8.65 B |
| 12/08/2025 | $24.70 | $24.70 (0%) | $24.83 | $24.70 | 22.10 K | $8.67 B |
| 12/05/2025 | $24.79 | $24.75 (-0.16%) | $24.85 | $24.66 | 19.15 K | $8.69 B |
| 12/04/2025 | $24.78 | $24.80 (0.08%) | $24.87 | $24.78 | 18.60 K | $8.71 B |
| 12/03/2025 | $24.68 | $24.78 (0.41%) | $24.84 | $24.68 | 22.10 K | $8.70 B |
| 12/02/2025 | $24.66 | $24.78 (0.49%) | $24.80 | $24.65 | 49.12 K | $8.70 B |
| 12/01/2025 | $24.68 | $24.75 (0.28%) | $24.82 | $24.65 | 23.30 K | $8.69 B |
| 11/28/2025 | $24.77 | $24.75 (-0.08%) | $24.84 | $24.75 | 18.60 K | $8.69 B |
| 11/26/2025 | $24.77 | $24.85 (0.32%) | $24.88 | $24.65 | 41.91 K | $8.72 B |
| 11/25/2025 | $24.62 | $24.74 (0.49%) | $24.77 | $24.59 | 31.05 K | $8.69 B |
| 11/24/2025 | $24.47 | $24.55 (0.33%) | $24.66 | $24.47 | 31.70 K | $8.62 B |
| 11/21/2025 | $24.31 | $24.42 (0.45%) | $24.48 | $24.20 | 29.92 K | $8.57 B |
| 11/20/2025 | $24.43 | $24.29 (-0.57%) | $24.52 | $24.20 | 43.70 K | $8.53 B |
| 11/19/2025 | $24.36 | $24.36 (0%) | $24.46 | $24.32 | 38.43 K | $8.55 B |
| 11/18/2025 | $24.49 | $24.41 (-0.33%) | $24.51 | $24.35 | 39.20 K | $8.57 B |
| 11/17/2025 | $24.72 | $24.50 (-0.89%) | $24.73 | $24.31 | 32.60 K | $8.60 B |
| 11/14/2025 | $24.60 | $24.72 (0.49%) | $24.74 | $24.55 | 40.60 K | $8.68 B |
| 11/13/2025 | $25.14 | $24.96 (-0.72%) | $25.14 | $24.85 | 20.00 K | $8.76 B |
| 11/12/2025 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.06 | 13.43 K | $8.82 B |
| 11/11/2025 | $25.14 | $25.16 (0.08%) | $25.18 | $25.11 | 11.65 K | $8.83 B |
| 11/10/2025 | $25.06 | $25.12 (0.24%) | $25.13 | $25.02 | 19.63 K | $8.82 B |
| 11/07/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.88 | 26.22 K | $8.78 B |
| 11/06/2025 | $25.06 | $24.96 (-0.4%) | $25.09 | $24.94 | 29.53 K | $8.76 B |
| 11/05/2025 | $24.97 | $25.01 (0.16%) | $25.13 | $24.95 | 13.40 K | $8.78 B |
| 11/04/2025 | $25.00 | $24.97 (-0.12%) | $25.07 | $24.90 | 37.51 K | $8.77 B |
| 11/03/2025 | $25.12 | $25.07 (-0.2%) | $25.12 | $24.96 | 28.83 K | $8.80 B |
| 10/31/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $24.91 | 55.70 K | $8.86 B |
| 10/30/2025 | $25.20 | $25.08 (-0.48%) | $25.27 | $25.02 | 14.90 K | $8.86 B |
| 10/29/2025 | $25.32 | $25.17 (-0.59%) | $25.38 | $25.16 | 20.20 K | $8.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
