Prudential Financial (PRU)

Historical Prices For Prudential Financial (PRU)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	108.65	108.65	107.22	107.85	1,368,455	107.85
12/01/2025	108.13	109.26	107.95	108.22	1,516,279	108.22
11/28/2025	107.86	108.96	107.85	108.25	834,905	108.25
11/26/2025	108.57	109.00	107.94	107.97	1,419,409	107.97
11/25/2025	108.19	109.00	107.84	108.35	1,487,171	108.35
11/24/2025	106.64	107.83	106.07	107.19	2,747,230	107.19
11/21/2025	104.76	107.94	104.44	106.75	2,721,740	106.75
11/20/2025	104.54	105.78	103.51	104.12	1,612,158	104.12
11/19/2025	102.54	103.70	102.20	103.56	1,834,967	103.56
11/18/2025	101.55	103.58	101.22	102.64	1,839,159	102.64
11/17/2025	107.21	107.30	103.01	103.51	2,349,467	102.16
11/14/2025	107.53	108.10	106.32	107.16	1,454,763	105.76
11/13/2025	107.58	108.41	107.23	107.85	1,613,106	106.44
11/12/2025	107.00	108.55	106.98	107.79	1,658,292	106.38
11/11/2025	107.30	107.77	106.62	106.74	1,849,075	105.35
11/10/2025	106.36	107.70	105.93	107.00	1,677,390	105.60
11/07/2025	105.00	106.32	104.57	106.29	1,524,439	104.90
11/06/2025	104.83	106.56	103.83	105.20	2,445,432	103.83
11/05/2025	105.40	106.00	104.40	104.43	1,572,819	103.07
11/04/2025	104.27	105.45	103.69	105.04	1,673,956	103.67
11/03/2025	103.78	104.66	102.52	104.63	1,908,603	103.27
10/31/2025	102.32	104.28	101.58	104.00	2,121,395	102.64
10/30/2025	103.41	104.90	102.51	103.09	2,493,397	101.75
10/29/2025	100.83	101.46	100.20	101.19	2,284,562	99.87
10/28/2025	101.71	102.20	100.86	101.45	1,394,475	100.13
10/27/2025	102.57	102.96	101.83	102.21	1,611,383	100.88
10/24/2025	102.43	102.76	101.88	102.18	917,082	100.85
10/23/2025	102.61	102.61	101.41	101.76	935,036	100.43
10/22/2025	102.36	102.51	101.16	102.09	1,485,944	100.76
10/21/2025	101.16	102.43	101.09	101.86	1,127,514	100.53
10/20/2025	101.00	102.02	100.74	101.52	1,114,646	100.20
10/17/2025	100.03	100.98	99.82	100.67	1,277,945	99.36
10/16/2025	102.52	103.00	99.60	99.85	1,746,962	98.55
10/15/2025	103.76	104.83	102.27	103.13	1,613,294	101.78
10/14/2025	100.60	104.36	100.55	103.70	1,788,457	102.35
10/13/2025	100.00	101.52	99.81	101.25	1,433,340	99.93
10/10/2025	103.02	103.26	99.01	99.13	2,199,367	97.84
10/09/2025	103.43	104.09	102.30	102.56	969,667	101.22
10/08/2025	103.85	104.18	102.60	102.89	1,123,557	101.55
10/07/2025	103.80	104.46	103.33	103.71	1,082,426	102.36
10/06/2025	104.09	104.78	102.78	103.22	1,340,419	101.87
10/03/2025	102.15	104.33	102.15	104.02	1,335,971	102.66
10/02/2025	102.50	103.64	101.64	101.94	1,215,102	100.61
10/01/2025	103.10	104.01	102.78	102.99	1,263,110	101.65
9/30/2025	103.66	104.05	102.39	103.74	1,745,104	102.39
9/29/2025	104.60	104.68	102.96	103.83	1,926,669	102.48
9/26/2025	103.53	104.50	103.01	104.41	1,497,513	103.05
9/25/2025	103.07	103.77	102.26	102.62	1,204,816	101.28
9/24/2025	103.13	103.54	102.78	103.32	1,131,092	101.97
9/23/2025	103.06	104.30	102.78	103.13	1,301,488	101.78
9/22/2025	102.93	103.63	102.68	102.85	1,454,724	101.51
9/19/2025	104.06	104.25	102.88	103.59	3,063,656	102.24
9/18/2025	103.30	104.35	102.88	103.87	1,150,639	102.52
9/17/2025	102.18	104.33	102.08	103.01	2,052,928	101.67
9/16/2025	105.39	105.39	101.64	102.15	2,637,264	100.82
9/15/2025	106.83	107.40	105.28	105.45	1,805,617	104.08
9/12/2025	106.82	107.44	106.38	106.90	1,628,331	105.51
9/11/2025	105.75	107.11	105.48	106.99	1,461,355	105.59
9/10/2025	105.30	106.40	105.03	105.67	1,370,497	104.29
9/09/2025	105.99	106.80	105.48	105.54	1,071,935	104.16
9/08/2025	105.37	106.02	103.81	105.84	1,418,413	104.46
9/05/2025	109.25	109.37	104.75	105.71	1,633,348	104.33
9/04/2025	107.97	108.97	107.25	108.84	1,398,016	107.42