5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+4.97%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+6.24%
YEAR-TO-DATE PERFORMANCE
-6.98%
1 YEAR PERFORMANCE
-12.42%
Prudential Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $109.68 | $110.25 (0.52%) | $111.01 | $109.54 | 1.64 M | $38.71 B |
| 12/03/2025 | $108.32 | $109.57 (1.15%) | $109.94 | $107.29 | 1.69 M | $38.47 B |
| 12/02/2025 | $108.65 | $107.85 (-0.74%) | $108.65 | $107.22 | 1.37 M | $37.87 B |
| 12/01/2025 | $108.13 | $108.22 (0.08%) | $109.26 | $107.95 | 1.52 M | $38.00 B |
| 11/28/2025 | $107.86 | $108.25 (0.36%) | $108.96 | $107.85 | 834.90 K | $38.01 B |
| 11/26/2025 | $108.57 | $107.97 (-0.55%) | $109.00 | $107.94 | 1.42 M | $37.91 B |
| 11/25/2025 | $108.19 | $108.35 (0.15%) | $109.00 | $107.84 | 1.49 M | $38.04 B |
| 11/24/2025 | $106.64 | $107.19 (0.52%) | $107.83 | $106.07 | 2.75 M | $37.63 B |
| 11/21/2025 | $104.76 | $106.75 (1.9%) | $107.94 | $104.45 | 2.72 M | $37.48 B |
| 11/20/2025 | $104.54 | $104.12 (-0.4%) | $105.78 | $103.51 | 1.61 M | $36.56 B |
| 11/19/2025 | $102.54 | $103.56 (0.99%) | $103.70 | $102.20 | 1.84 M | $36.36 B |
| 11/18/2025 | $101.55 | $102.64 (1.07%) | $103.59 | $101.22 | 1.84 M | $36.04 B |
| 11/17/2025 | $107.21 | $103.51 (-3.45%) | $107.30 | $103.01 | 2.34 M | $36.34 B |
| 11/14/2025 | $107.53 | $107.16 (-0.34%) | $108.10 | $106.32 | 1.45 M | $37.62 B |
| 11/13/2025 | $107.58 | $107.85 (0.25%) | $108.41 | $107.23 | 1.61 M | $37.87 B |
| 11/12/2025 | $107.00 | $107.79 (0.74%) | $108.55 | $106.98 | 1.66 M | $37.85 B |
| 11/11/2025 | $107.30 | $106.74 (-0.52%) | $107.77 | $106.62 | 1.85 M | $37.48 B |
| 11/10/2025 | $106.36 | $107.00 (0.6%) | $107.71 | $105.93 | 1.68 M | $37.57 B |
| 11/07/2025 | $105.01 | $106.29 (1.22%) | $106.32 | $104.57 | 1.52 M | $37.32 B |
| 11/06/2025 | $104.83 | $105.20 (0.35%) | $106.56 | $103.83 | 2.45 M | $36.94 B |
| 11/05/2025 | $105.40 | $104.43 (-0.92%) | $106.00 | $104.40 | 1.57 M | $36.67 B |
| 11/04/2025 | $104.27 | $105.04 (0.74%) | $105.45 | $103.69 | 1.67 M | $36.88 B |
| 11/03/2025 | $103.78 | $104.63 (0.82%) | $104.66 | $102.52 | 1.91 M | $36.74 B |
| 10/31/2025 | $102.32 | $104.00 (1.64%) | $104.28 | $101.58 | 2.12 M | $36.51 B |
| 10/30/2025 | $103.41 | $103.09 (-0.31%) | $104.90 | $102.51 | 2.49 M | $36.40 B |
| 10/29/2025 | $100.83 | $101.19 (0.36%) | $101.46 | $100.20 | 2.28 M | $35.73 B |
| 10/28/2025 | $101.71 | $101.45 (-0.26%) | $102.20 | $100.86 | 1.39 M | $35.82 B |
| 10/27/2025 | $102.57 | $102.21 (-0.35%) | $102.96 | $101.83 | 1.61 M | $36.09 B |
| 10/24/2025 | $102.43 | $102.18 (-0.24%) | $102.76 | $101.88 | 917.08 K | $36.08 B |
| 10/23/2025 | $102.61 | $101.76 (-0.83%) | $102.61 | $101.41 | 935.06 K | $35.93 B |
| 10/22/2025 | $102.36 | $102.09 (-0.26%) | $102.51 | $101.16 | 1.49 M | $36.05 B |
| 10/21/2025 | $101.16 | $101.86 (0.69%) | $102.43 | $101.09 | 1.13 M | $35.97 B |
| 10/20/2025 | $101.00 | $101.52 (0.51%) | $102.02 | $100.74 | 1.11 M | $35.85 B |
| 10/17/2025 | $100.03 | $100.67 (0.64%) | $100.98 | $99.82 | 1.28 M | $35.55 B |
| 10/16/2025 | $102.52 | $99.85 (-2.6%) | $103.00 | $99.60 | 1.75 M | $35.26 B |
| 10/15/2025 | $103.76 | $103.13 (-0.61%) | $104.83 | $102.27 | 1.61 M | $36.42 B |
| 10/14/2025 | $100.60 | $103.70 (3.08%) | $104.36 | $100.55 | 1.79 M | $36.62 B |
| 10/13/2025 | $100.00 | $101.25 (1.25%) | $101.52 | $99.81 | 1.43 M | $35.75 B |
| 10/10/2025 | $103.02 | $99.13 (-3.78%) | $103.26 | $99.01 | 2.20 M | $35.00 B |
| 10/09/2025 | $103.43 | $102.56 (-0.84%) | $104.09 | $102.30 | 969.67 K | $36.21 B |
| 10/08/2025 | $103.85 | $102.89 (-0.92%) | $104.18 | $102.60 | 1.12 M | $36.33 B |
| 10/07/2025 | $103.80 | $103.71 (-0.09%) | $104.46 | $103.33 | 1.08 M | $36.62 B |
| 10/06/2025 | $104.09 | $103.22 (-0.84%) | $104.78 | $102.78 | 1.34 M | $36.45 B |
| 10/03/2025 | $102.15 | $104.02 (1.83%) | $104.33 | $102.15 | 1.34 M | $36.73 B |
| 10/02/2025 | $102.50 | $101.94 (-0.55%) | $103.64 | $101.64 | 1.22 M | $36.00 B |
| 10/01/2025 | $103.10 | $102.99 (-0.11%) | $104.01 | $102.79 | 1.26 M | $36.37 B |
| 09/30/2025 | $103.66 | $103.74 (0.08%) | $104.05 | $102.39 | 1.75 M | $36.63 B |
| 09/29/2025 | $104.60 | $103.83 (-0.74%) | $104.68 | $102.96 | 1.93 M | $36.66 B |
| 09/26/2025 | $103.53 | $104.41 (0.85%) | $104.50 | $103.01 | 1.49 M | $36.87 B |
| 09/25/2025 | $103.07 | $102.62 (-0.44%) | $103.77 | $102.26 | 1.22 M | $36.24 B |
| 09/24/2025 | $103.13 | $103.32 (0.18%) | $103.54 | $102.78 | 1.13 M | $36.48 B |
| 09/23/2025 | $103.06 | $103.13 (0.07%) | $104.30 | $102.78 | 1.30 M | $36.42 B |
| 09/22/2025 | $102.93 | $102.85 (-0.08%) | $103.63 | $102.68 | 1.45 M | $36.32 B |
| 09/19/2025 | $104.06 | $103.59 (-0.45%) | $104.25 | $102.88 | 3.06 M | $36.58 B |
| 09/18/2025 | $103.30 | $103.87 (0.55%) | $104.35 | $102.88 | 1.15 M | $36.68 B |
| 09/17/2025 | $102.18 | $103.01 (0.81%) | $104.34 | $102.08 | 2.05 M | $36.37 B |
| 09/16/2025 | $105.40 | $102.15 (-3.08%) | $105.40 | $101.64 | 2.64 M | $36.07 B |
| 09/15/2025 | $106.83 | $105.45 (-1.29%) | $107.40 | $105.28 | 1.81 M | $37.23 B |
| 09/12/2025 | $106.82 | $106.90 (0.07%) | $107.44 | $106.38 | 1.63 M | $37.75 B |
| 09/11/2025 | $105.75 | $106.99 (1.17%) | $107.11 | $105.48 | 1.46 M | $37.78 B |
| 09/10/2025 | $105.30 | $105.67 (0.35%) | $106.40 | $105.03 | 1.37 M | $37.31 B |
| 09/09/2025 | $105.99 | $105.54 (-0.42%) | $106.80 | $105.48 | 1.07 M | $37.27 B |
| 09/08/2025 | $105.37 | $105.84 (0.45%) | $106.02 | $103.81 | 1.42 M | $37.37 B |
| 09/05/2025 | $109.25 | $105.71 (-3.24%) | $109.37 | $104.75 | 1.63 M | $37.33 B |
| 09/04/2025 | $107.97 | $108.84 (0.81%) | $108.98 | $107.25 | 1.39 M | $38.43 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.
