Prudential Financial (PRU)

Historical Prices For Prudential Financial (PRU)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	106.99	108.00	104.58	104.79	2,999,679	104.79
4/02/2025	109.86	113.11	109.86	112.71	1,693,444	112.71
4/01/2025	111.51	112.35	110.29	111.69	1,359,053	111.69
3/31/2025	108.99	112.52	108.88	111.68	1,893,025	111.68
3/28/2025	114.17	114.40	108.83	110.07	2,326,888	110.07
3/27/2025	115.43	115.70	114.10	114.41	1,716,935	114.41
3/26/2025	115.00	116.81	114.79	115.59	2,407,265	115.59
3/25/2025	113.79	114.97	113.79	114.36	1,820,058	114.36
3/24/2025	111.75	113.42	111.41	113.24	1,745,028	113.24
3/21/2025	110.02	110.97	109.21	110.27	3,274,402	110.27
3/20/2025	109.76	111.84	109.76	110.78	1,203,714	110.78
3/19/2025	109.80	111.37	109.76	110.62	1,252,316	110.62
3/18/2025	110.84	111.15	109.46	109.74	1,490,268	109.74
3/17/2025	108.47	110.94	108.31	110.29	1,432,138	110.29
3/14/2025	106.00	108.71	105.44	108.49	1,681,324	108.49
3/13/2025	106.46	107.83	104.77	105.04	1,571,236	105.04
3/12/2025	106.63	106.83	104.61	106.09	1,856,844	106.09
3/11/2025	106.23	106.97	104.56	105.58	2,532,485	105.58
3/10/2025	108.91	109.31	104.90	106.34	2,874,308	106.34
3/07/2025	109.63	111.71	108.65	111.24	1,909,542	111.24
3/06/2025	109.93	110.84	108.22	110.14	1,421,916	110.14
3/05/2025	109.64	111.17	108.90	110.69	1,996,236	110.69
3/04/2025	112.11	112.49	108.72	109.59	2,163,322	109.59
3/03/2025	115.84	116.62	112.56	113.48	1,677,417	113.48
2/28/2025	113.43	115.14	113.14	115.10	2,931,896	115.10
2/27/2025	112.73	114.26	112.20	112.75	1,423,263	112.75
2/26/2025	111.31	112.61	111.10	111.92	1,295,025	111.92
2/25/2025	111.51	111.56	110.04	111.10	2,454,773	111.10
2/24/2025	110.08	111.40	109.59	110.51	1,679,711	110.51
2/21/2025	111.19	111.60	108.56	109.50	1,575,549	109.50
2/20/2025	111.29	111.60	109.75	111.13	1,550,282	111.13
2/19/2025	111.33	111.87	110.74	111.66	1,475,463	111.66
2/18/2025	110.42	111.81	110.11	111.79	1,400,853	111.79
2/14/2025	112.10	112.90	111.16	111.56	1,276,801	110.21
2/13/2025	110.80	112.09	110.00	111.91	1,197,545	110.56
2/12/2025	110.76	111.39	109.85	110.81	2,105,771	109.47
2/11/2025	111.32	111.91	110.67	111.64	1,132,700	110.29
2/10/2025	112.86	113.35	111.41	112.09	1,496,616	110.73
2/07/2025	113.75	113.75	112.45	112.82	1,951,736	111.45
2/06/2025	115.31	115.31	112.24	113.52	1,878,078	112.15
2/05/2025	114.84	115.48	111.82	114.06	4,001,617	112.68
2/04/2025	118.01	119.69	117.40	117.95	2,391,843	116.52
2/03/2025	117.85	119.85	116.55	118.89	1,899,584	117.45
1/31/2025	121.54	122.34	120.36	120.76	1,990,474	119.30
1/30/2025	123.36	123.41	121.03	121.88	1,196,692	120.41
1/29/2025	121.27	123.88	121.06	122.33	1,579,390	120.85
1/28/2025	120.37	121.98	120.31	121.18	1,943,210	119.71
1/27/2025	117.79	120.56	117.73	120.52	1,834,815	119.06
1/24/2025	116.89	118.45	116.89	117.31	2,305,680	115.89
1/23/2025	117.03	118.19	116.66	116.89	1,662,400	115.48
1/22/2025	120.10	120.20	117.23	117.35	2,324,907	115.93
1/21/2025	119.65	120.92	119.10	120.27	1,701,079	118.81
1/17/2025	118.88	120.39	118.17	119.01	1,535,537	117.57
1/16/2025	116.00	118.70	115.27	118.40	2,299,961	116.97
1/15/2025	119.69	120.59	118.53	120.06	1,429,331	118.61
1/14/2025	116.20	117.89	116.20	117.61	1,363,783	116.19
1/13/2025	114.23	116.48	113.62	116.29	1,240,075	114.88
1/10/2025	117.03	117.59	114.03	114.53	1,997,175	113.14
1/08/2025	118.51	118.87	116.68	118.43	1,388,776	117.00
1/07/2025	119.51	120.53	118.22	119.18	1,584,118	117.74
1/06/2025	119.49	121.24	118.56	118.64	1,093,665	117.20