Prudential Financial (PRU)

Historical Prices For Prudential Financial (PRU)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	103.92	104.26	102.94	103.73	989,989	103.73
6/04/2025	105.06	105.52	103.78	103.78	1,398,548	103.78
6/03/2025	103.28	105.00	102.40	104.42	1,770,840	104.42
6/02/2025	103.33	103.62	101.92	103.60	1,441,031	103.60
5/30/2025	103.77	104.27	102.86	103.89	3,535,818	103.89
5/29/2025	103.71	104.39	102.90	104.33	1,364,218	104.33
5/28/2025	104.80	104.97	102.75	102.89	2,261,018	102.89
5/27/2025	102.64	104.72	102.37	104.54	1,970,694	104.54
5/23/2025	100.09	102.44	100.00	101.92	1,513,374	101.92
5/22/2025	101.95	103.03	101.36	102.32	1,384,579	102.32
5/21/2025	105.16	105.25	101.76	101.80	2,689,236	101.80
5/20/2025	106.63	107.17	105.75	105.87	1,369,247	105.87
5/19/2025	106.25	108.19	106.02	107.98	1,515,500	106.63
5/16/2025	106.82	107.68	106.49	107.33	1,434,177	105.99
5/15/2025	105.72	107.31	105.56	107.00	1,363,968	105.66
5/14/2025	107.13	107.55	105.72	106.32	1,757,272	104.99
5/13/2025	107.47	108.36	106.86	107.40	1,271,842	106.06
5/12/2025	106.97	107.70	106.00	107.35	2,350,466	106.01
5/09/2025	103.99	104.38	103.17	103.59	1,010,838	102.30
5/08/2025	102.11	104.58	101.83	103.61	1,803,698	102.31
5/07/2025	102.80	103.13	100.72	101.23	2,436,342	99.96
5/06/2025	101.53	103.53	101.50	101.88	1,787,125	100.61
5/05/2025	102.46	103.81	102.18	102.67	1,457,142	101.39
5/02/2025	103.68	104.60	102.59	103.62	1,633,650	102.33
5/01/2025	102.36	105.16	101.53	101.73	2,730,387	100.46
4/30/2025	101.00	102.93	99.72	102.71	2,472,352	101.43
4/29/2025	103.00	104.27	102.50	104.03	1,192,290	102.73
4/28/2025	103.27	104.72	103.02	103.61	1,021,529	102.31
4/25/2025	103.74	104.19	102.11	102.90	1,276,694	101.61
4/24/2025	101.86	104.53	101.28	104.03	1,678,068	102.73
4/23/2025	102.96	105.08	101.24	101.59	1,565,237	100.32
4/22/2025	98.76	100.57	98.44	100.21	1,384,464	98.96
4/21/2025	98.55	99.36	95.76	96.87	1,816,658	95.66
4/17/2025	99.56	101.08	98.85	99.47	1,480,036	98.23
4/16/2025	99.66	100.92	97.73	98.62	1,579,548	97.39
4/15/2025	100.75	102.27	100.07	100.23	1,721,702	98.98
4/14/2025	100.74	102.47	99.91	101.43	1,726,654	100.16
4/11/2025	98.00	99.36	95.36	98.83	2,635,433	97.59
4/10/2025	101.39	102.04	96.02	98.48	2,764,663	97.25
4/09/2025	94.00	105.05	92.72	103.91	4,003,691	102.61
4/08/2025	100.24	101.26	93.12	95.12	2,990,534	93.93
4/07/2025	93.92	98.49	90.38	95.78	3,814,475	94.58
4/04/2025	101.03	101.54	95.73	96.53	3,520,499	95.32
4/03/2025	106.99	108.00	104.58	104.79	2,999,679	103.48
4/02/2025	109.86	113.11	109.86	112.71	1,693,444	111.30
4/01/2025	111.51	112.35	110.29	111.69	1,359,053	110.29
3/31/2025	108.99	112.52	108.88	111.68	1,893,025	110.28
3/28/2025	114.17	114.40	108.83	110.07	2,326,888	108.69
3/27/2025	115.43	115.70	114.10	114.41	1,716,935	112.98
3/26/2025	115.00	116.81	114.79	115.59	2,407,288	114.14
3/25/2025	113.79	114.97	113.79	114.36	1,820,058	112.93
3/24/2025	111.75	113.42	111.41	113.24	1,745,028	111.82
3/21/2025	110.02	110.97	109.21	110.27	3,274,402	108.89
3/20/2025	109.76	111.84	109.76	110.78	1,203,714	109.39
3/19/2025	109.80	111.37	109.76	110.62	1,252,316	109.24
3/18/2025	110.84	111.15	109.46	109.74	1,490,268	108.37
3/17/2025	108.47	110.94	108.31	110.29	1,432,138	108.91
3/14/2025	106.00	108.71	105.44	108.49	1,681,324	107.13
3/13/2025	106.46	107.83	104.77	105.04	1,571,236	103.73
3/12/2025	106.63	106.83	104.61	106.09	1,856,844	104.76
3/11/2025	106.23	106.97	104.56	105.58	2,532,485	104.26
3/10/2025	108.91	109.31	104.90	106.34	2,874,308	105.01
3/07/2025	109.63	111.71	108.65	111.24	1,909,542	109.85
3/06/2025	109.93	110.84	108.22	110.14	1,421,916	108.76