5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+18.88%
6 MONTH PERFORMANCE
+11.24%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+2.90%
Prudential Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $117.14 | $117.85 (0.6%) | $118.45 | $116.68 | 418.31 K | $41.45 B |
| 01/09/2026 | $118.79 | $118.08 (-0.6%) | $119.54 | $117.92 | 1.55 M | $41.46 B |
| 01/08/2026 | $117.30 | $118.72 (1.21%) | $119.76 | $116.71 | 1.57 M | $41.68 B |
| 01/07/2026 | $117.28 | $116.85 (-0.37%) | $117.39 | $115.78 | 1.61 M | $41.03 B |
| 01/06/2026 | $116.47 | $117.68 (1.04%) | $118.41 | $115.31 | 1.55 M | $41.32 B |
| 01/05/2026 | $113.22 | $117.36 (3.66%) | $118.30 | $113.22 | 2.09 M | $41.21 B |
| 01/02/2026 | $112.87 | $113.87 (0.89%) | $114.19 | $111.58 | 1.15 M | $39.98 B |
| 12/31/2025 | $113.76 | $112.88 (-0.77%) | $113.79 | $112.83 | 967.44 K | $39.63 B |
| 12/30/2025 | $113.54 | $113.69 (0.13%) | $113.87 | $113.17 | 718.93 K | $39.92 B |
| 12/29/2025 | $114.05 | $113.33 (-0.63%) | $114.39 | $112.83 | 1.04 M | $39.79 B |
| 12/26/2025 | $114.36 | $113.97 (-0.34%) | $114.89 | $113.71 | 761.25 K | $40.01 B |
| 12/24/2025 | $114.67 | $114.55 (-0.1%) | $115.06 | $113.74 | 591.23 K | $40.22 B |
| 12/23/2025 | $114.69 | $114.18 (-0.44%) | $115.23 | $114.15 | 1.23 M | $40.09 B |
| 12/22/2025 | $115.30 | $114.84 (-0.4%) | $115.36 | $114.33 | 1.43 M | $40.32 B |
| 12/19/2025 | $115.01 | $114.99 (-0.02%) | $115.91 | $114.27 | 3.24 M | $40.37 B |
| 12/18/2025 | $115.54 | $115.55 (0.01%) | $116.09 | $114.35 | 1.87 M | $40.57 B |
| 12/17/2025 | $116.99 | $115.68 (-1.12%) | $117.31 | $115.05 | 2.07 M | $40.62 B |
| 12/16/2025 | $117.75 | $117.08 (-0.57%) | $118.10 | $116.31 | 2.34 M | $41.11 B |
| 12/15/2025 | $118.00 | $117.60 (-0.34%) | $118.31 | $116.65 | 1.42 M | $41.29 B |
| 12/12/2025 | $117.77 | $116.96 (-0.69%) | $117.95 | $116.49 | 1.67 M | $41.06 B |
| 12/11/2025 | $115.02 | $117.05 (1.76%) | $117.95 | $114.99 | 1.74 M | $41.10 B |
| 12/10/2025 | $111.75 | $114.76 (2.69%) | $115.11 | $111.10 | 1.82 M | $40.29 B |
| 12/09/2025 | $111.49 | $111.68 (0.17%) | $112.83 | $110.90 | 1.15 M | $39.21 B |
| 12/08/2025 | $111.34 | $111.33 (-0.01%) | $111.69 | $110.61 | 1.93 M | $39.09 B |
| 12/05/2025 | $110.41 | $111.68 (1.15%) | $111.87 | $110.22 | 1.81 M | $39.21 B |
| 12/04/2025 | $109.68 | $110.25 (0.52%) | $111.01 | $109.54 | 1.65 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 |
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.
