5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-3.43%
Prudential Financial, Inc. 5.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.78 | $24.80 (0.08%) | $24.87 | $24.78 | 18.05 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 |
| 10/28/2025 | $25.36 | $25.28 (-0.32%) | $25.37 | $25.25 | 11.10 K | $8.93 B |
| 10/27/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.25 | 14.20 K | $8.93 B |
| 10/24/2025 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.18 | 15.50 K | $8.91 B |
| 10/23/2025 | $25.17 | $25.17 (0%) | $25.26 | $25.12 | 9.80 K | $8.89 B |
| 10/22/2025 | $25.29 | $25.16 (-0.51%) | $25.29 | $25.13 | 16.75 K | $8.88 B |
| 10/21/2025 | $25.15 | $25.24 (0.36%) | $25.29 | $25.15 | 8.50 K | $8.91 B |
| 10/20/2025 | $25.08 | $25.17 (0.36%) | $25.21 | $25.08 | 29.40 K | $8.89 B |
| 10/17/2025 | $25.10 | $25.05 (-0.2%) | $25.29 | $25.05 | 54.20 K | $8.85 B |
| 10/16/2025 | $25.25 | $25.18 (-0.28%) | $25.31 | $25.08 | 10.83 K | $8.89 B |
| 10/15/2025 | $25.32 | $25.17 (-0.59%) | $25.39 | $25.13 | 26.20 K | $8.89 B |
| 10/14/2025 | $25.30 | $25.16 (-0.55%) | $25.34 | $25.14 | 8.90 K | $8.88 B |
| 10/13/2025 | $25.34 | $25.25 (-0.36%) | $25.44 | $25.06 | 8.81 K | $8.92 B |
| 10/10/2025 | $25.34 | $25.19 (-0.59%) | $25.50 | $25.12 | 13.40 K | $8.89 B |
| 10/09/2025 | $25.56 | $25.31 (-0.98%) | $25.56 | $25.30 | 18.40 K | $8.94 B |
| 10/08/2025 | $25.53 | $25.56 (0.12%) | $25.62 | $25.50 | 13.80 K | $9.03 B |
| 10/07/2025 | $25.72 | $25.53 (-0.74%) | $25.72 | $25.50 | 14.30 K | $9.01 B |
| 10/06/2025 | $25.67 | $25.72 (0.19%) | $25.74 | $25.47 | 17.53 K | $9.08 B |
| 10/03/2025 | $25.68 | $25.64 (-0.16%) | $25.71 | $25.54 | 10.50 K | $9.05 B |
| 10/02/2025 | $25.70 | $25.75 (0.19%) | $25.75 | $25.41 | 11.61 K | $9.09 B |
| 10/01/2025 | $25.70 | $25.74 (0.16%) | $25.75 | $25.34 | 11.45 K | $9.09 B |
| 09/30/2025 | $25.66 | $25.54 (-0.47%) | $25.66 | $25.30 | 19.85 K | $9.02 B |
| 09/29/2025 | $25.55 | $25.47 (-0.31%) | $25.67 | $25.46 | 11.20 K | $8.99 B |
| 09/26/2025 | $25.68 | $25.54 (-0.55%) | $25.75 | $25.54 | 8.71 K | $9.02 B |
| 09/25/2025 | $25.72 | $25.60 (-0.47%) | $25.76 | $25.60 | 11.61 K | $9.04 B |
| 09/24/2025 | $25.82 | $25.67 (-0.58%) | $25.82 | $25.64 | 9.21 K | $9.06 B |
| 09/23/2025 | $25.82 | $25.72 (-0.39%) | $25.93 | $25.71 | 8.20 K | $9.08 B |
| 09/22/2025 | $25.94 | $25.89 (-0.19%) | $25.98 | $25.77 | 11.80 K | $9.14 B |
| 09/19/2025 | $25.99 | $25.90 (-0.35%) | $25.99 | $25.78 | 9.10 K | $9.15 B |
| 09/18/2025 | $26.06 | $25.92 (-0.54%) | $26.06 | $25.83 | 15.72 K | $9.15 B |
| 09/17/2025 | $26.11 | $25.97 (-0.54%) | $26.11 | $25.91 | 9.70 K | $9.17 B |
| 09/16/2025 | $26.00 | $26.02 (0.08%) | $26.08 | $25.95 | 8.53 K | $9.19 B |
| 09/15/2025 | $26.11 | $25.94 (-0.65%) | $26.15 | $25.92 | 8.73 K | $9.16 B |
| 09/12/2025 | $25.99 | $26.03 (0.15%) | $26.04 | $25.92 | 6.10 K | $9.19 B |
| 09/11/2025 | $25.83 | $25.91 (0.31%) | $25.98 | $25.83 | 10.50 K | $9.15 B |
| 09/10/2025 | $25.84 | $25.82 (-0.08%) | $25.84 | $25.67 | 9.80 K | $9.12 B |
| 09/09/2025 | $25.83 | $25.74 (-0.35%) | $25.83 | $25.69 | 12.40 K | $9.09 B |
| 09/08/2025 | $25.65 | $25.81 (0.62%) | $25.82 | $25.65 | 10.44 K | $9.11 B |
| 09/05/2025 | $25.58 | $25.65 (0.27%) | $25.70 | $25.46 | 17.94 K | $9.06 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.
