Prudential Financial Inc (PRU) Historical Stock Data
111.68 ↑1.43 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRU is up 0.22% a day on average. There have been 19 days where Prudential Financial Inc closed green and 11 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 110.41 | 111.68 | ↑$1.27 (1.15%) | 110.22 | 111.87 | 1.81M |
| 2025-12-04 | 109.68 | 110.25 | ↑$0.57 (0.52%) | 109.54 | 111.01 | 1.65M |
| 2025-12-03 | 108.32 | 109.57 | ↑$1.25 (1.15%) | 107.29 | 109.94 | 1.69M |
| 2025-12-02 | 108.65 | 107.85 | ↓$0.80 (-0.74%) | 107.22 | 108.65 | 1.37M |
| 2025-12-01 | 108.13 | 108.22 | ↑$0.09 (0.08%) | 107.95 | 109.26 | 1.52M |
| 2025-11-28 | 107.86 | 108.25 | ↑$0.39 (0.36%) | 107.85 | 108.96 | 834.90K |
| 2025-11-26 | 108.57 | 107.97 | ↓$0.60 (-0.55%) | 107.94 | 109.00 | 1.42M |
| 2025-11-25 | 108.19 | 108.35 | ↑$0.16 (0.15%) | 107.84 | 109.00 | 1.49M |
| 2025-11-24 | 106.64 | 107.19 | ↑$0.55 (0.52%) | 106.07 | 107.83 | 2.75M |
| 2025-11-21 | 104.76 | 106.75 | ↑$1.99 (1.90%) | 104.45 | 107.94 | 2.72M |
| 2025-11-20 | 104.54 | 104.12 | ↓$0.42 (-0.40%) | 103.51 | 105.78 | 1.61M |
| 2025-11-19 | 102.54 | 103.56 | ↑$1.02 (0.99%) | 102.20 | 103.70 | 1.83M |
| 2025-11-18 | 101.55 | 102.64 | ↑$1.09 (1.07%) | 101.22 | 103.59 | 1.84M |
| 2025-11-17 | 107.21 | 103.51 | ↓$3.70 (-3.45%) | 103.01 | 107.30 | 2.34M |
| 2025-11-14 | 107.53 | 107.16 | ↓$0.37 (-0.34%) | 106.32 | 108.10 | 1.45M |
| 2025-11-13 | 107.58 | 107.85 | ↑$0.27 (0.25%) | 107.23 | 108.41 | 1.61M |
| 2025-11-12 | 107.00 | 107.79 | ↑$0.79 (0.74%) | 106.98 | 108.55 | 1.66M |
| 2025-11-11 | 107.30 | 106.74 | ↓$0.56 (-0.52%) | 106.62 | 107.77 | 1.85M |
| 2025-11-10 | 106.36 | 107.00 | ↑$0.64 (0.60%) | 105.93 | 107.71 | 1.68M |
| 2025-11-07 | 105.01 | 106.29 | ↑$1.29 (1.22%) | 104.57 | 106.32 | 1.52M |
| 2025-11-06 | 104.83 | 105.20 | ↑$0.37 (0.35%) | 103.83 | 106.56 | 2.45M |
| 2025-11-05 | 105.40 | 104.43 | ↓$0.97 (-0.92%) | 104.40 | 106.00 | 1.57M |
| 2025-11-04 | 104.27 | 105.04 | ↑$0.77 (0.74%) | 103.69 | 105.44 | 1.67M |
| 2025-11-03 | 103.78 | 104.63 | ↑$0.85 (0.82%) | 102.52 | 104.66 | 1.44M |
| 2025-10-31 | 102.32 | 104.00 | ↑$1.68 (1.64%) | 101.66 | 104.28 | 1.28M |
| 2025-10-30 | 103.41 | 103.09 | ↓$0.32 (-0.31%) | 102.51 | 104.63 | 2.10M |
| 2025-10-29 | 100.83 | 101.19 | ↑$0.36 (0.36%) | 100.20 | 101.46 | 2.28M |
| 2025-10-28 | 101.71 | 101.45 | ↓$0.26 (-0.26%) | 100.86 | 102.20 | 1.38M |
| 2025-10-27 | 102.57 | 102.21 | ↓$0.36 (-0.35%) | 101.84 | 102.96 | 1.61M |
| 2025-10-24 | 102.43 | 102.18 | ↓$0.25 (-0.24%) | 101.88 | 102.76 | 0.91M |
Create an account or log in to view more rows.
$PRU If options never existed
what do you think this stock would be trading at?
$PRU where’s the WSB guys at? Still sleeping?
$PRU this will breakout Monday
$PRU the trend is your friend
until the end.
$PRU Growth/Value
$PRU When in doubt
zoom out. ??
$PRU Green today if ya buy
$PRU FYI - leaning bullish
$PRU called it
$PRU bear trap dude