Prudential Financial, Inc. (PRU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 121.00 | 122.51 | 120.31 | 121.28 | -0.18% | 2,079,900 |
| 2026-08-06 | 121.20 | 121.86 | 119.54 | 121.50 | +1.12% | 2,349,900 |
| 2026-08-05 | 124.04 | 127.72 | 117.63 | 120.16 | -2.74% | 4,944,200 |
| 2026-08-04 | 120.90 | 123.70 | 120.00 | 123.54 | +0.46% | 2,035,500 |
| 2026-08-03 | 122.62 | 123.60 | 122.49 | 122.98 | +0.74% | 2,061,100 |
| 2026-07-31 | 122.29 | 123.13 | 121.50 | 122.08 | -0.56% | 2,329,500 |
| 2026-07-30 | 123.23 | 123.63 | 122.01 | 122.77 | +0.11% | 2,124,900 |
| 2026-07-29 | 123.14 | 124.50 | 122.07 | 122.63 | -1.05% | 2,146,100 |
| 2026-07-28 | 122.00 | 124.57 | 121.60 | 123.93 | +1.67% | 2,036,500 |
| 2026-07-27 | 120.62 | 122.57 | 120.62 | 121.89 | +1.61% | 2,253,900 |
| 2026-07-24 | 117.35 | 119.99 | 117.07 | 119.96 | +1.80% | 1,693,900 |
| 2026-07-23 | 118.50 | 118.86 | 116.83 | 117.84 | -0.85% | 1,233,600 |
| 2026-07-22 | 119.00 | 120.59 | 118.23 | 118.85 | +0.22% | 1,727,900 |
| 2026-07-21 | 117.77 | 118.63 | 117.01 | 118.59 | +0.53% | 1,486,387 |
| 2026-07-20 | 119.05 | 119.41 | 117.69 | 117.97 | -0.92% | 1,764,290 |
| 2026-07-17 | 117.73 | 120.53 | 117.35 | 119.07 | +0.69% | 1,828,600 |
| 2026-07-16 | 115.86 | 118.27 | 115.36 | 118.25 | +2.79% | 1,928,900 |
| 2026-07-15 | 114.68 | 115.52 | 113.64 | 115.04 | +0.22% | 1,605,000 |
| 2026-07-14 | 115.12 | 115.65 | 114.62 | 114.79 | -1.19% | 1,347,500 |
| 2026-07-13 | 116.51 | 117.16 | 115.86 | 116.17 | +0.69% | 1,808,200 |
| 2026-07-10 | 116.11 | 116.25 | 114.77 | 115.37 | +0.32% | 1,310,500 |
| 2026-07-09 | 113.79 | 116.70 | 113.71 | 115.00 | +2.07% | 2,396,400 |
| 2026-07-08 | 115.50 | 115.92 | 112.44 | 112.67 | -2.42% | 1,301,800 |
| 2026-07-07 | 114.88 | 116.50 | 114.73 | 115.47 | +1.04% | 1,443,900 |
| 2026-07-06 | 113.05 | 114.44 | 112.77 | 114.28 | +1.18% | 1,740,100 |
| 2026-07-02 | 111.65 | 113.00 | 111.01 | 112.95 | +1.69% | 1,541,800 |
| 2026-07-01 | 108.38 | 111.69 | 108.09 | 111.07 | +2.91% | 1,818,800 |
| 2026-06-30 | 108.75 | 109.24 | 107.75 | 107.93 | -1.16% | 1,572,500 |
| 2026-06-29 | 107.96 | 109.27 | 107.78 | 109.20 | +0.88% | 1,711,300 |
| 2026-06-26 | 107.35 | 109.01 | 107.26 | 108.25 | +1.14% | 2,987,600 |
| 2026-06-25 | 106.94 | 109.14 | 106.50 | 107.03 | +0.72% | 1,356,800 |
| 2026-06-24 | 109.00 | 109.12 | 105.19 | 106.26 | -2.05% | 2,096,700 |
| 2026-06-23 | 108.13 | 108.76 | 107.82 | 108.48 | +0.20% | 1,376,500 |
| 2026-06-22 | 107.07 | 109.35 | 106.19 | 108.26 | +1.62% | 2,166,600 |
| 2026-06-18 | 107.74 | 108.00 | 106.47 | 106.53 | -0.45% | 3,583,000 |
| 2026-06-17 | 108.72 | 109.40 | 106.69 | 107.01 | -1.97% | 1,788,300 |
| 2026-06-16 | 109.72 | 110.89 | 108.85 | 109.16 | +0.43% | 2,212,500 |
| 2026-06-15 | 109.00 | 109.66 | 108.58 | 108.69 | +0.18% | 2,198,400 |
| 2026-06-12 | 107.14 | 108.56 | 106.76 | 108.50 | +1.87% | 1,837,800 |
| 2026-06-11 | 105.67 | 106.97 | 104.99 | 106.51 | +1.27% | 1,747,700 |
| 2026-06-10 | 103.93 | 106.10 | 103.70 | 105.17 | +1.42% | 1,676,900 |
| 2026-06-09 | 102.99 | 104.67 | 102.60 | 103.70 | -0.02% | 1,989,000 |
| 2026-06-08 | 104.33 | 105.15 | 103.64 | 103.72 | -0.86% | 1,421,300 |
| 2026-06-05 | 103.59 | 105.18 | 103.50 | 104.62 | +1.26% | 2,181,800 |
| 2026-06-04 | 101.92 | 103.87 | 101.68 | 103.32 | +2.51% | 1,596,700 |
| 2026-06-03 | 101.78 | 102.13 | 100.40 | 100.79 | -1.88% | 1,817,200 |
| 2026-06-02 | 101.00 | 103.29 | 100.54 | 102.72 | +2.22% | 1,942,500 |
| 2026-06-01 | 99.98 | 101.37 | 99.63 | 100.49 | -0.15% | 1,552,600 |
| 2026-05-29 | 100.83 | 102.30 | 100.31 | 100.64 | +0.03% | 3,713,400 |
| 2026-05-28 | 101.40 | 102.11 | 100.51 | 100.61 | -0.87% | 1,924,400 |
| 2026-05-27 | 102.77 | 103.18 | 101.21 | 101.49 | -1.10% | 1,469,500 |
| 2026-05-26 | 102.79 | 103.50 | 102.47 | 102.62 | -1.44% | 1,400,800 |
| 2026-05-22 | 104.34 | 104.91 | 104.02 | 104.12 | -0.12% | 1,301,600 |
| 2026-05-21 | 103.05 | 104.50 | 102.37 | 104.24 | +0.99% | 1,391,300 |
| 2026-05-20 | 101.37 | 103.57 | 100.00 | 103.22 | +2.04% | 1,422,900 |
| 2026-05-19 | 102.75 | 102.97 | 101.03 | 101.16 | -1.77% | 1,807,300 |
| 2026-05-18 | 101.94 | 103.39 | 101.79 | 102.98 | +1.03% | 1,574,500 |
| 2026-05-15 | 102.86 | 103.05 | 100.97 | 101.93 | -1.23% | 2,019,000 |
| 2026-05-14 | 103.22 | 104.11 | 102.80 | 103.20 | +0.80% | 1,571,400 |
| 2026-05-13 | 102.03 | 103.39 | 101.70 | 102.38 | -0.19% | 2,191,500 |
| 2026-05-12 | 101.50 | 102.75 | 99.92 | 102.58 | +1.44% | 1,756,500 |
| 2026-05-11 | 101.00 | 101.52 | 100.07 | 101.12 | +0.31% | 1,464,100 |
| 2026-05-08 | 99.57 | 100.83 | 98.99 | 100.81 | +1.38% | 1,775,600 |
| 2026-05-07 | 100.49 | 101.46 | 98.68 | 99.44 | -0.72% | 2,133,100 |
| 2026-05-06 | 101.89 | 102.52 | 97.91 | 100.16 | -0.11% | 3,721,300 |
| 2026-05-05 | 97.79 | 100.56 | 97.00 | 100.27 | +2.68% | 4,097,900 |
| 2026-05-04 | 97.84 | 98.67 | 97.00 | 97.65 | -0.98% | 2,064,300 |
| 2026-05-01 | 98.50 | 99.38 | 97.44 | 98.62 | +0.52% | 1,895,500 |
| 2026-04-30 | 95.76 | 98.62 | 95.21 | 98.11 | +1.75% | 2,131,200 |
| 2026-04-29 | 96.82 | 97.59 | 96.20 | 96.42 | -0.51% | 2,797,800 |
| 2026-04-28 | 96.40 | 97.45 | 95.94 | 96.91 | +1.38% | 2,323,200 |
| 2026-04-27 | 93.90 | 95.78 | 93.82 | 95.59 | +1.46% | 2,047,800 |
| 2026-04-24 | 95.31 | 95.45 | 94.15 | 94.21 | -0.15% | 2,157,200 |
| 2026-04-23 | 94.59 | 95.15 | 93.24 | 94.35 | -0.53% | 2,576,500 |
| 2026-04-22 | 93.17 | 95.45 | 92.66 | 94.85 | -1.66% | 4,306,900 |
| 2026-04-21 | 98.50 | 99.75 | 95.62 | 96.45 | -5.99% | 4,544,000 |
| 2026-04-20 | 101.27 | 102.68 | 101.26 | 102.60 | +0.93% | 1,478,700 |
| 2026-04-17 | 100.21 | 102.84 | 100.21 | 101.65 | +1.87% | 2,438,900 |
| 2026-04-16 | 100.07 | 100.38 | 99.36 | 99.78 | +0.36% | 1,707,500 |
| 2026-04-15 | 98.61 | 100.17 | 98.29 | 99.42 | +0.67% | 1,945,600 |
| 2026-04-14 | 98.00 | 99.19 | 97.32 | 98.76 | +0.28% | 1,877,500 |
| 2026-04-13 | 96.00 | 98.52 | 95.95 | 98.48 | +1.63% | 1,808,400 |
| 2026-04-10 | 96.71 | 97.20 | 95.76 | 96.90 | -0.21% | 1,708,300 |
| 2026-04-09 | 96.01 | 97.65 | 96.01 | 97.10 | +0.47% | 1,903,300 |
| 2026-04-08 | 99.83 | 100.06 | 96.07 | 96.65 | -0.77% | 3,361,000 |
| 2026-04-07 | 97.14 | 98.05 | 96.67 | 97.40 | -0.43% | 1,826,500 |
| 2026-04-06 | 97.25 | 98.26 | 97.00 | 97.82 | +0.25% | 1,415,800 |
| 2026-04-02 | 96.77 | 98.63 | 95.86 | 97.58 | -0.41% | 1,682,100 |
| 2026-04-01 | 98.14 | 99.16 | 97.28 | 97.98 | +0.30% | 2,273,100 |
| 2026-03-31 | 96.25 | 98.09 | 95.19 | 97.69 | +3.40% | 2,479,900 |
| 2026-03-30 | 93.74 | 95.37 | 93.13 | 94.48 | +1.28% | 1,695,500 |
| 2026-03-27 | 95.57 | 95.57 | 92.76 | 93.29 | -2.08% | 1,845,800 |
| 2026-03-26 | 95.44 | 96.48 | 94.42 | 95.27 | +0.01% | 1,932,000 |
| 2026-03-25 | 95.72 | 96.26 | 94.22 | 95.26 | +0.49% | 1,352,600 |
| 2026-03-24 | 93.36 | 95.50 | 93.13 | 94.80 | +0.54% | 1,692,600 |
| 2026-03-23 | 94.80 | 95.59 | 93.60 | 94.29 | +1.35% | 2,507,800 |
| 2026-03-20 | 92.69 | 93.43 | 92.35 | 93.03 | +0.56% | 6,433,500 |
| 2026-03-19 | 92.50 | 93.73 | 92.14 | 92.51 | -0.43% | 2,214,000 |
| 2026-03-18 | 93.84 | 94.70 | 92.85 | 92.91 | -1.67% | 1,930,600 |
| 2026-03-17 | 94.56 | 95.87 | 94.24 | 94.49 | +1.36% | 2,121,200 |
| 2026-03-16 | 93.09 | 94.44 | 92.50 | 93.22 | +1.33% | 2,096,300 |
| 2026-03-13 | 92.92 | 93.50 | 91.89 | 92.00 | -0.37% | 2,604,500 |
| 2026-03-12 | 93.61 | 94.71 | 92.19 | 92.34 | -2.74% | 2,549,100 |
| 2026-03-11 | 95.05 | 96.18 | 93.13 | 94.94 | -0.56% | 2,565,000 |
| 2026-03-10 | 95.75 | 96.76 | 94.19 | 95.47 | -0.48% | 2,271,500 |
| 2026-03-09 | 96.03 | 97.00 | 93.38 | 95.93 | -1.23% | 2,791,900 |
| 2026-03-06 | 97.25 | 97.25 | 94.84 | 97.12 | -2.04% | 2,626,000 |
| 2026-03-05 | 97.62 | 99.38 | 97.51 | 99.14 | +0.35% | 2,574,300 |
| 2026-03-04 | 99.01 | 99.50 | 98.29 | 98.79 | +0.04% | 1,754,700 |
| 2026-03-03 | 98.05 | 99.56 | 95.55 | 98.75 | -1.20% | 2,579,400 |
| 2026-03-02 | 97.25 | 100.52 | 96.10 | 99.95 | +1.60% | 2,201,800 |
| 2026-02-27 | 101.26 | 101.97 | 97.46 | 98.38 | -3.84% | 3,912,300 |
| 2026-02-26 | 101.50 | 102.86 | 101.00 | 102.31 | +1.44% | 1,538,500 |
| 2026-02-25 | 100.51 | 101.47 | 99.19 | 100.86 | +0.47% | 2,322,400 |
| 2026-02-24 | 100.74 | 102.24 | 99.47 | 100.39 | -0.49% | 2,848,700 |
| 2026-02-23 | 103.38 | 104.00 | 99.54 | 100.88 | -2.47% | 2,300,900 |
| 2026-02-20 | 102.88 | 103.87 | 101.71 | 103.44 | +0.71% | 3,270,200 |
| 2026-02-19 | 104.16 | 104.56 | 102.44 | 102.71 | -1.55% | 2,010,200 |
| 2026-02-18 | 103.49 | 105.46 | 103.49 | 104.33 | +1.03% | 1,714,800 |
| 2026-02-17 | 103.76 | 104.86 | 102.04 | 103.27 | -1.28% | 1,790,000 |
| 2026-02-13 | 103.88 | 105.29 | 103.01 | 104.61 | +0.44% | 2,151,000 |
| 2026-02-12 | 105.38 | 106.94 | 102.86 | 104.15 | -1.05% | 2,702,000 |
| 2026-02-11 | 103.33 | 105.57 | 103.33 | 105.26 | +1.87% | 2,705,300 |
| 2026-02-10 | 102.11 | 103.96 | 102.11 | 103.33 | +1.11% | 2,346,900 |
| 2026-02-09 | 102.11 | 103.75 | 102.11 | 102.20 | -0.58% | 1,884,400 |
| 2026-02-06 | 100.97 | 103.39 | 100.50 | 102.80 | +2.99% | 3,226,400 |
| 2026-02-05 | 101.51 | 102.45 | 99.28 | 99.82 | -2.30% | 3,605,600 |
| 2026-02-04 | 105.11 | 105.38 | 98.80 | 102.17 | -4.67% | 6,926,100 |
| 2026-02-03 | 110.77 | 112.49 | 106.86 | 107.18 | -4.06% | 4,693,100 |
| 2026-02-02 | 110.31 | 111.98 | 110.10 | 111.72 | +0.55% | 2,051,100 |
| 2026-01-30 | 109.03 | 111.14 | 109.03 | 111.11 | +1.13% | 3,157,700 |
| 2026-01-29 | 108.72 | 109.91 | 108.36 | 109.87 | +2.02% | 1,510,700 |
| 2026-01-28 | 107.09 | 108.30 | 106.85 | 107.69 | +0.25% | 1,754,000 |
| 2026-01-27 | 108.98 | 109.15 | 106.63 | 107.42 | -1.43% | 2,311,400 |
| 2026-01-26 | 108.43 | 109.44 | 108.06 | 108.98 | +1.20% | 1,203,800 |
| 2026-01-23 | 108.25 | 108.75 | 106.71 | 107.69 | -0.99% | 1,818,200 |
| 2026-01-22 | 109.27 | 110.22 | 108.33 | 108.77 | -0.66% | 1,749,700 |
| 2026-01-21 | 108.89 | 110.35 | 108.36 | 109.49 | +1.05% | 1,635,800 |
| 2026-01-20 | 108.34 | 110.89 | 108.19 | 108.35 | -2.99% | 2,492,200 |
| 2026-01-16 | 114.69 | 115.33 | 111.62 | 111.69 | -4.07% | 3,705,900 |
| 2026-01-15 | 117.90 | 119.00 | 116.38 | 116.43 | -1.09% | 1,109,700 |
| 2026-01-14 | 116.68 | 118.10 | 116.45 | 117.71 | +0.97% | 1,797,800 |
| 2026-01-13 | 117.91 | 118.35 | 115.89 | 116.58 | -0.99% | 1,257,400 |
| 2026-01-12 | 117.14 | 118.45 | 116.50 | 117.74 | -0.29% | 1,806,100 |
| 2026-01-09 | 118.79 | 119.54 | 117.92 | 118.08 | -0.54% | 1,546,500 |
| 2026-01-08 | 117.30 | 119.76 | 116.71 | 118.72 | +1.60% | 1,569,500 |
| 2026-01-07 | 117.28 | 117.39 | 115.78 | 116.85 | -0.70% | 1,608,000 |
| 2026-01-06 | 116.47 | 118.41 | 115.31 | 117.67 | +0.26% | 1,549,500 |
| 2026-01-05 | 113.22 | 118.30 | 113.22 | 117.36 | +3.06% | 2,087,500 |
| 2026-01-02 | 112.87 | 114.19 | 111.58 | 113.87 | +0.88% | 1,150,900 |
| 2025-12-31 | 113.76 | 113.79 | 112.83 | 112.88 | -0.71% | 967,400 |
| 2025-12-30 | 113.54 | 113.87 | 113.17 | 113.69 | +0.32% | 718,900 |
| 2025-12-29 | 114.05 | 114.39 | 112.83 | 113.33 | -0.56% | 1,042,600 |
| 2025-12-26 | 114.36 | 114.89 | 113.71 | 113.97 | -0.51% | 761,200 |
| 2025-12-24 | 114.67 | 115.06 | 113.74 | 114.55 | +0.32% | 591,200 |
| 2025-12-23 | 114.69 | 115.23 | 114.15 | 114.18 | -0.57% | 1,229,000 |
| 2025-12-22 | 115.30 | 115.36 | 114.33 | 114.84 | -0.13% | 1,433,000 |
| 2025-12-19 | 115.01 | 115.91 | 114.27 | 114.99 | -0.48% | 3,239,600 |
| 2025-12-18 | 115.54 | 116.09 | 114.35 | 115.55 | -0.11% | 1,866,500 |
| 2025-12-17 | 116.99 | 117.31 | 115.05 | 115.68 | -1.20% | 2,065,500 |
| 2025-12-16 | 117.75 | 118.10 | 116.31 | 117.08 | -0.44% | 2,343,800 |
| 2025-12-15 | 118.00 | 118.31 | 116.65 | 117.60 | +0.55% | 1,418,400 |
| 2025-12-12 | 117.77 | 117.95 | 116.49 | 116.96 | -0.08% | 1,673,300 |
| 2025-12-11 | 115.02 | 117.95 | 114.99 | 117.05 | +2.00% | 1,736,300 |
| 2025-12-10 | 111.75 | 115.11 | 111.10 | 114.76 | +2.76% | 1,815,300 |
| 2025-12-09 | 111.49 | 112.83 | 110.90 | 111.68 | +0.31% | 1,153,800 |
| 2025-12-08 | 111.34 | 111.69 | 110.61 | 111.33 | -0.31% | 1,928,700 |
| 2025-12-05 | 110.41 | 111.87 | 110.22 | 111.68 | +1.30% | 1,806,300 |
| 2025-12-04 | 109.68 | 111.01 | 109.54 | 110.25 | +0.62% | 1,648,000 |
| 2025-12-03 | 108.32 | 109.94 | 107.29 | 109.57 | +1.59% | 1,688,900 |
| 2025-12-02 | 108.65 | 108.65 | 107.22 | 107.85 | -0.34% | 1,368,500 |
| 2025-12-01 | 108.13 | 109.26 | 107.95 | 108.22 | -0.03% | 1,516,300 |
| 2025-11-28 | 107.86 | 108.96 | 107.85 | 108.25 | +0.26% | 834,900 |
| 2025-11-26 | 108.57 | 109.00 | 107.94 | 107.97 | -0.35% | 1,419,400 |
| 2025-11-25 | 108.19 | 109.00 | 107.84 | 108.35 | +1.08% | 1,487,200 |
| 2025-11-24 | 106.64 | 107.83 | 106.07 | 107.19 | +0.41% | 2,749,600 |
| 2025-11-21 | 104.76 | 107.94 | 104.45 | 106.75 | +2.53% | 2,721,700 |
| 2025-11-20 | 104.54 | 105.78 | 103.51 | 104.12 | +0.54% | 1,612,200 |
| 2025-11-19 | 102.54 | 103.70 | 102.20 | 103.56 | +0.90% | 1,835,000 |
| 2025-11-18 | 101.55 | 103.59 | 101.22 | 102.64 | -0.84% | 1,839,200 |
| 2025-11-17 | 107.21 | 107.30 | 103.01 | 103.51 | -3.41% | 2,342,300 |
| 2025-11-14 | 107.53 | 108.10 | 106.32 | 107.16 | -0.64% | 1,454,700 |
| 2025-11-13 | 107.58 | 108.41 | 107.23 | 107.85 | +0.06% | 1,613,100 |
| 2025-11-12 | 107.00 | 108.55 | 106.98 | 107.79 | +0.98% | 1,658,300 |
| 2025-11-11 | 107.30 | 107.77 | 106.62 | 106.74 | -0.24% | 1,849,100 |
| 2025-11-10 | 106.36 | 107.71 | 105.93 | 107.00 | +0.67% | 1,677,400 |
| 2025-11-07 | 105.01 | 106.32 | 104.57 | 106.29 | +1.04% | 1,524,400 |
| 2025-11-06 | 104.83 | 106.56 | 103.83 | 105.20 | +0.74% | 2,445,400 |
| 2025-11-05 | 105.40 | 106.00 | 104.40 | 104.43 | -0.58% | 1,572,100 |
| 2025-11-04 | 104.27 | 105.45 | 103.69 | 105.04 | +0.39% | 1,674,000 |
| 2025-11-03 | 103.78 | 104.66 | 102.52 | 104.63 | +0.61% | 1,908,400 |
| 2025-10-31 | 102.32 | 104.28 | 101.58 | 104.00 | +0.88% | 2,121,000 |
| 2025-10-30 | 103.41 | 104.90 | 102.51 | 103.09 | +1.88% | 2,493,500 |
| 2025-10-29 | 100.83 | 101.46 | 100.20 | 101.19 | -0.26% | 2,284,500 |
| 2025-10-28 | 101.71 | 102.20 | 100.86 | 101.45 | -0.74% | 1,394,500 |
| 2025-10-27 | 102.57 | 102.96 | 101.83 | 102.21 | +0.03% | 1,611,300 |
| 2025-10-24 | 102.43 | 102.76 | 101.88 | 102.18 | +0.41% | 916,900 |
| 2025-10-23 | 102.61 | 102.61 | 101.41 | 101.76 | -0.32% | 935,000 |
| 2025-10-22 | 102.36 | 102.51 | 101.16 | 102.09 | +0.23% | 1,485,900 |
| 2025-10-21 | 101.16 | 102.43 | 101.09 | 101.86 | +0.33% | 1,127,500 |
| 2025-10-20 | 101.00 | 102.02 | 100.74 | 101.52 | +0.84% | 1,114,600 |
| 2025-10-17 | 100.03 | 100.98 | 99.82 | 100.67 | +0.82% | 1,277,900 |
| 2025-10-16 | 102.52 | 103.00 | 99.60 | 99.85 | -3.18% | 1,746,800 |
| 2025-10-15 | 103.76 | 104.83 | 102.27 | 103.13 | -0.55% | 1,613,300 |
| 2025-10-14 | 100.60 | 104.36 | 100.55 | 103.70 | +2.42% | 1,788,500 |
| 2025-10-13 | 100.00 | 101.52 | 99.81 | 101.25 | +2.14% | 1,433,300 |
| 2025-10-10 | 103.02 | 103.26 | 99.01 | 99.13 | -3.34% | 2,199,400 |
| 2025-10-09 | 103.43 | 104.09 | 102.30 | 102.56 | -0.32% | 969,600 |
| 2025-10-08 | 103.85 | 104.18 | 102.60 | 102.89 | -0.79% | 1,123,600 |
| 2025-10-07 | 103.80 | 104.46 | 103.33 | 103.71 | +0.47% | 1,082,400 |
| 2025-10-06 | 104.09 | 104.78 | 102.78 | 103.22 | -0.77% | 1,340,400 |
| 2025-10-03 | 102.15 | 104.33 | 102.15 | 104.02 | +2.04% | 1,335,900 |
| 2025-10-02 | 102.50 | 103.64 | 101.64 | 101.94 | -1.02% | 1,215,100 |
| 2025-10-01 | 103.10 | 104.01 | 102.79 | 102.99 | -0.72% | 1,263,100 |
| 2025-09-30 | 103.66 | 104.05 | 102.39 | 103.74 | -0.09% | 1,745,100 |
| 2025-09-29 | 104.60 | 104.68 | 102.96 | 103.83 | -0.56% | 1,926,700 |
| 2025-09-26 | 103.53 | 104.50 | 103.01 | 104.41 | +1.74% | 1,493,200 |
| 2025-09-25 | 103.07 | 103.77 | 102.26 | 102.62 | -0.68% | 1,219,600 |
| 2025-09-24 | 103.13 | 103.54 | 102.78 | 103.32 | +0.18% | 1,131,100 |
| 2025-09-23 | 103.06 | 104.30 | 102.78 | 103.13 | +0.27% | 1,301,500 |
| 2025-09-22 | 102.93 | 103.63 | 102.68 | 102.85 | -0.71% | 1,454,700 |
| 2025-09-19 | 104.06 | 104.25 | 102.88 | 103.59 | -0.27% | 3,063,700 |
| 2025-09-18 | 103.30 | 104.35 | 102.88 | 103.87 | +0.83% | 1,150,600 |
| 2025-09-17 | 102.18 | 104.34 | 102.08 | 103.01 | +0.84% | 2,052,900 |
| 2025-09-16 | 105.40 | 105.40 | 101.64 | 102.15 | -3.13% | 2,637,300 |
| 2025-09-15 | 106.83 | 107.40 | 105.28 | 105.45 | -1.36% | 1,805,600 |
| 2025-09-12 | 106.82 | 107.44 | 106.38 | 106.90 | -0.08% | 1,628,300 |
| 2025-09-11 | 105.75 | 107.11 | 105.48 | 106.99 | +1.25% | 1,461,400 |
| 2025-09-10 | 105.30 | 106.40 | 105.03 | 105.67 | +0.12% | 1,370,500 |
| 2025-09-09 | 105.99 | 106.80 | 105.48 | 105.54 | -0.28% | 1,071,900 |
| 2025-09-08 | 105.37 | 106.02 | 103.81 | 105.84 | +0.12% | 1,418,100 |
| 2025-09-05 | 109.25 | 109.37 | 104.75 | 105.71 | -2.88% | 1,633,100 |
| 2025-09-04 | 107.97 | 108.98 | 107.25 | 108.84 | +1.31% | 1,392,400 |
| 2025-09-03 | 106.93 | 107.73 | 106.38 | 107.43 | +0.02% | 1,427,500 |
| 2025-09-02 | 108.73 | 108.78 | 106.20 | 107.41 | -2.05% | 2,020,300 |
| 2025-08-29 | 109.12 | 110.11 | 109.05 | 109.66 | +0.85% | 1,449,900 |
| 2025-08-28 | 109.63 | 109.63 | 108.21 | 108.74 | -0.67% | 936,200 |
| 2025-08-27 | 108.88 | 109.92 | 108.88 | 109.47 | +0.08% | 1,281,100 |
| 2025-08-26 | 108.66 | 109.49 | 108.56 | 109.38 | +0.25% | 2,739,900 |
| 2025-08-25 | 109.63 | 110.26 | 108.90 | 109.11 | -0.71% | 1,211,800 |
| 2025-08-22 | 108.01 | 110.99 | 107.90 | 109.89 | +2.54% | 1,957,200 |
| 2025-08-21 | 106.77 | 107.42 | 106.39 | 107.17 | +0.04% | 1,148,800 |
| 2025-08-20 | 106.42 | 107.56 | 106.35 | 107.13 | +0.83% | 1,538,100 |
| 2025-08-19 | 105.21 | 107.02 | 105.21 | 106.25 | -0.35% | 1,251,100 |
| 2025-08-18 | 105.60 | 106.72 | 105.28 | 106.62 | +0.66% | 1,452,200 |
| 2025-08-15 | 107.44 | 107.44 | 105.89 | 105.92 | -0.84% | 1,188,000 |
| 2025-08-14 | 106.91 | 107.03 | 105.71 | 106.82 | -0.34% | 1,156,500 |
| 2025-08-13 | 105.74 | 107.38 | 105.43 | 107.18 | +1.86% | 1,803,900 |
| 2025-08-12 | 104.20 | 105.63 | 103.92 | 105.22 | +1.90% | 1,466,700 |
| 2025-08-11 | 103.58 | 104.50 | 103.02 | 103.26 | -0.04% | 2,000,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.95%). Worst month: Feb (-3.27%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Prudential Financial, Inc.'s (PRU) latest close?
121.28 on 2026-08-07, from the Closelook data lake's daily price record.
What is PRU's 52-week high and low?
127.72 high and 91.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Prudential Financial, Inc.'s strongest and weakest month historically?
Historically, PRU's strongest calendar month has been Jul (average +4.95%) and its weakest Feb (average -3.27%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.