Prudential Financial Inc. (PRU)
NYSE: PRU
· Real-Time Price · USD
106.81
-0.36 (-0.34%)
At close: Aug 14, 2025, 3:59 PM
107.01
0.18%
Pre-market: Aug 15, 2025, 08:53 AM EDT
PRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 106.91 | 107.03 | 105.71 | 106.82 | 106.82 | -0.34% | 1,151,022 |
| Aug 13, 2025 | 105.74 | 107.38 | 105.43 | 107.18 | 107.18 | 1.86% | 1,803,900 |
| Aug 12, 2025 | 104.20 | 105.63 | 103.92 | 105.22 | 105.22 | 1.90% | 1,467,060 |
| Aug 11, 2025 | 103.58 | 104.50 | 103.02 | 103.26 | 103.26 | -0.04% | 2,000,124 |
| Aug 8, 2025 | 101.34 | 103.69 | 101.24 | 103.30 | 103.30 | 2.60% | 1,996,539 |
| Aug 7, 2025 | 104.47 | 105.10 | 100.54 | 100.68 | 100.68 | -3.27% | 2,408,389 |
| Aug 6, 2025 | 103.67 | 104.74 | 103.36 | 104.08 | 104.08 | 0.87% | 1,656,500 |
| Aug 5, 2025 | 102.13 | 103.52 | 102.06 | 103.18 | 103.18 | 1.43% | 1,884,211 |
| Aug 4, 2025 | 101.00 | 101.99 | 100.91 | 101.73 | 101.73 | 1.01% | 1,671,812 |
| Aug 1, 2025 | 102.10 | 102.43 | 99.34 | 100.71 | 100.71 | -2.77% | 2,467,879 |
| Jul 31, 2025 | 102.56 | 105.86 | 102.23 | 103.58 | 103.58 | 1.77% | 3,500,729 |
| Jul 30, 2025 | 103.11 | 103.42 | 100.62 | 101.78 | 101.78 | -1.60% | 2,663,700 |
| Jul 29, 2025 | 104.84 | 105.49 | 103.24 | 103.44 | 103.44 | -0.30% | 1,401,500 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.40 | 103.75 | 103.75 | -1.39% | 1,649,000 |
| Jul 25, 2025 | 104.51 | 105.31 | 104.01 | 105.21 | 105.21 | 0.86% | 1,122,900 |
| Jul 24, 2025 | 105.36 | 105.51 | 104.21 | 104.31 | 104.31 | -0.99% | 1,285,432 |
| Jul 23, 2025 | 105.13 | 105.66 | 104.37 | 105.35 | 105.35 | 1.08% | 1,500,843 |
| Jul 22, 2025 | 102.50 | 104.36 | 102.12 | 104.22 | 104.22 | 2.07% | 1,561,400 |
| Jul 21, 2025 | 103.64 | 103.92 | 102.05 | 102.11 | 102.11 | -1.12% | 1,535,242 |
| Jul 18, 2025 | 103.18 | 103.40 | 102.62 | 103.27 | 103.27 | 0.14% | 1,315,051 |