Prudential Financial (PRU)

Historical Prices For Prudential Financial (PRU)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	109.12	110.11	109.05	109.66	1,449,987	109.66
8/28/2025	109.63	109.63	108.21	108.74	936,226	108.74
8/27/2025	108.88	109.92	108.88	109.47	1,281,124	109.47
8/26/2025	108.66	109.48	108.56	109.38	2,739,898	109.38
8/25/2025	109.63	110.25	108.90	109.11	1,211,769	109.11
8/22/2025	108.01	110.99	107.89	109.89	1,957,167	109.89
8/21/2025	106.77	107.42	106.39	107.17	1,148,829	107.17
8/20/2025	106.42	107.56	106.35	107.13	1,538,291	107.13
8/19/2025	105.21	107.02	105.21	106.25	1,251,358	106.25
8/18/2025	105.60	106.72	105.28	106.62	1,452,212	105.27
8/15/2025	107.43	107.44	105.89	105.92	1,188,043	104.58
8/14/2025	106.91	107.03	105.70	106.82	1,156,543	105.47
8/13/2025	105.74	107.38	105.43	107.18	1,803,896	105.82
8/12/2025	104.20	105.63	103.92	105.22	1,466,792	103.89
8/11/2025	103.58	104.50	103.02	103.26	2,000,126	101.95
8/08/2025	101.34	103.69	101.24	103.30	1,996,541	101.99
8/07/2025	104.47	105.10	100.53	100.68	2,408,383	99.41
8/06/2025	103.67	104.74	103.36	104.08	1,656,490	102.76
8/05/2025	102.13	103.52	102.06	103.18	1,884,211	101.87
8/04/2025	101.00	101.99	100.91	101.73	1,671,813	100.44
8/01/2025	102.10	102.43	99.34	100.71	2,467,880	99.43
7/31/2025	102.56	105.86	102.23	103.58	3,500,729	102.27
7/30/2025	103.11	103.42	100.62	101.78	2,663,480	100.49
7/29/2025	104.84	105.49	103.24	103.44	1,401,465	102.13
7/28/2025	105.00	105.00	103.40	103.75	1,648,971	102.44
7/25/2025	104.51	105.31	104.01	105.21	1,122,900	103.88
7/24/2025	105.36	105.50	104.21	104.31	1,285,432	102.99
7/23/2025	105.13	105.66	104.37	105.35	1,500,830	104.02
7/22/2025	102.50	104.36	102.11	104.22	1,560,091	102.90
7/21/2025	103.64	103.92	102.05	102.11	1,535,241	100.82
7/18/2025	103.18	103.40	102.62	103.27	1,315,052	101.96
7/17/2025	101.74	103.25	101.50	103.13	1,301,498	101.82
7/16/2025	102.67	103.39	100.52	102.20	1,699,497	100.91
7/15/2025	105.00	105.61	102.94	102.98	1,577,944	101.68
7/14/2025	104.94	105.75	104.39	105.51	1,412,491	104.17
7/11/2025	106.00	106.44	104.88	105.94	1,425,178	104.60
7/10/2025	107.00	108.08	106.28	107.15	1,262,800	105.79
7/09/2025	107.98	108.44	106.19	106.60	1,353,919	105.25
7/08/2025	106.96	108.54	106.43	107.58	1,465,572	106.22
7/07/2025	108.53	109.64	106.28	106.45	1,402,015	105.10
7/03/2025	108.69	109.99	108.58	109.08	732,328	107.70
7/02/2025	109.36	109.66	107.36	108.66	1,552,855	107.28
7/01/2025	107.26	109.68	107.00	109.00	1,456,729	107.62
6/30/2025	106.84	107.64	106.76	107.44	1,664,353	106.08
6/27/2025	107.16	107.88	106.27	107.13	2,153,419	105.77
6/26/2025	106.13	107.03	105.77	106.74	1,487,463	105.39
6/25/2025	106.26	106.40	105.22	105.52	1,334,474	104.18
6/24/2025	106.23	107.59	106.18	106.30	1,769,734	104.95
6/23/2025	104.00	105.83	103.09	105.60	1,672,991	104.26
6/20/2025	104.56	105.68	104.04	104.33	2,639,244	103.01
6/18/2025	103.49	105.11	103.36	104.11	1,385,332	102.79
6/17/2025	104.06	104.92	103.02	103.39	1,897,060	102.08
6/16/2025	104.03	105.08	103.40	104.94	1,559,905	103.61
6/13/2025	103.53	104.28	102.68	102.97	1,358,188	101.67
6/12/2025	104.41	105.07	103.01	104.90	1,428,781	103.57
6/11/2025	106.27	106.81	104.54	104.61	2,249,163	103.28
6/10/2025	105.39	106.36	104.98	106.09	1,117,010	104.75
6/09/2025	106.00	106.42	105.07	105.82	1,413,710	104.48
6/06/2025	105.28	105.82	104.73	105.58	1,006,395	104.24
6/05/2025	103.92	104.26	102.94	103.73	989,989	102.42
6/04/2025	105.06	105.52	103.78	103.78	1,398,548	102.47
6/03/2025	103.28	105.00	102.40	104.42	1,770,840	103.10
6/02/2025	103.33	103.62	101.92	103.60	1,441,031	102.29