Prudential Financial Inc (PRU) Historical Stock Data
114.55 ↑0.37 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRU is up 0.15% a day on average. There have been 16 days where Prudential Financial Inc closed green and 14 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 114.67 | 114.55 | ↓$0.12 (-0.10%) | 113.74 | 115.06 | 591.23K |
| 2025-12-23 | 114.69 | 114.18 | ↓$0.51 (-0.44%) | 114.15 | 115.23 | 1.23M |
| 2025-12-22 | 115.30 | 114.84 | ↓$0.46 (-0.40%) | 114.33 | 115.36 | 1.43M |
| 2025-12-19 | 115.01 | 114.99 | ↓$0.02 (-0.01%) | 114.27 | 115.91 | 3.24M |
| 2025-12-18 | 115.54 | 115.55 | ↑$0.01 (0.01%) | 114.35 | 116.09 | 1.87M |
| 2025-12-17 | 116.99 | 115.68 | ↓$1.31 (-1.12%) | 115.05 | 117.31 | 2.07M |
| 2025-12-16 | 117.75 | 117.08 | ↓$0.67 (-0.57%) | 116.31 | 118.10 | 2.34M |
| 2025-12-15 | 118.00 | 117.60 | ↓$0.40 (-0.34%) | 116.65 | 118.31 | 1.42M |
| 2025-12-12 | 117.77 | 116.96 | ↓$0.81 (-0.69%) | 116.49 | 117.95 | 1.67M |
| 2025-12-11 | 115.02 | 117.05 | ↑$2.03 (1.76%) | 114.99 | 117.95 | 1.74M |
| 2025-12-10 | 111.75 | 114.76 | ↑$3.01 (2.69%) | 111.10 | 115.11 | 1.82M |
| 2025-12-09 | 111.49 | 111.68 | ↑$0.19 (0.17%) | 110.90 | 112.83 | 1.15M |
| 2025-12-08 | 111.34 | 111.33 | ↓$0.01 (-0.01%) | 110.61 | 111.69 | 1.93M |
| 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 |
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