5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
-1.35%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-5.91%
Prudential Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $103.49 | $105.32 (1.76%) | $105.46 | $103.49 | 801.41 K | $36.70 B |
| 02/17/2026 | $103.76 | $103.27 (-0.47%) | $104.86 | $102.04 | 1.79 M | $36.14 B |
| 02/13/2026 | $103.88 | $104.61 (0.7%) | $105.29 | $103.01 | 2.15 M | $36.61 B |
| 02/12/2026 | $105.38 | $104.15 (-1.17%) | $106.94 | $102.86 | 2.70 M | $36.44 B |
| 02/11/2026 | $103.33 | $105.26 (1.87%) | $105.57 | $103.33 | 2.71 M | $36.83 B |
| 02/10/2026 | $102.11 | $103.33 (1.19%) | $103.96 | $102.11 | 2.35 M | $36.16 B |
| 02/09/2026 | $102.11 | $102.20 (0.09%) | $103.75 | $102.11 | 1.88 M | $35.76 B |
| 02/06/2026 | $100.97 | $102.80 (1.81%) | $103.39 | $100.50 | 3.23 M | $35.97 B |
| 02/05/2026 | $101.51 | $99.82 (-1.66%) | $102.45 | $99.28 | 3.61 M | $34.93 B |
| 02/04/2026 | $105.11 | $102.17 (-2.8%) | $105.38 | $98.80 | 6.93 M | $35.75 B |
| 02/03/2026 | $110.77 | $107.18 (-3.24%) | $112.49 | $106.86 | 4.69 M | $37.50 B |
| 02/02/2026 | $110.31 | $111.72 (1.28%) | $111.98 | $110.10 | 2.05 M | $39.09 B |
| 01/30/2026 | $109.03 | $111.11 (1.91%) | $111.14 | $109.03 | 3.16 M | $39.01 B |
| 01/29/2026 | $108.72 | $109.87 (1.06%) | $109.91 | $108.36 | 1.51 M | $38.58 B |
| 01/28/2026 | $107.09 | $107.69 (0.56%) | $108.30 | $106.85 | 1.75 M | $37.81 B |
| 01/27/2026 | $108.98 | $107.42 (-1.43%) | $109.15 | $106.63 | 2.31 M | $37.72 B |
| 01/26/2026 | $108.43 | $108.98 (0.51%) | $109.44 | $108.06 | 1.20 M | $38.26 B |
| 01/23/2026 | $108.25 | $107.69 (-0.52%) | $108.75 | $106.71 | 1.82 M | $37.81 B |
| 01/22/2026 | $109.27 | $108.77 (-0.46%) | $110.22 | $108.33 | 1.75 M | $38.19 B |
| 01/21/2026 | $108.89 | $109.49 (0.55%) | $110.35 | $108.36 | 1.64 M | $38.44 B |
| 01/20/2026 | $108.34 | $108.35 (0.01%) | $110.89 | $108.19 | 2.49 M | $38.04 B |
| 01/16/2026 | $114.69 | $111.69 (-2.62%) | $115.33 | $111.62 | 3.71 M | $39.21 B |
| 01/15/2026 | $117.90 | $116.43 (-1.25%) | $119.00 | $116.38 | 1.11 M | $40.88 B |
| 01/14/2026 | $116.68 | $117.71 (0.88%) | $118.10 | $116.45 | 1.80 M | $41.33 B |
| 01/13/2026 | $117.91 | $116.58 (-1.13%) | $118.35 | $115.89 | 1.26 M | $40.93 B |
| 01/12/2026 | $117.14 | $117.74 (0.51%) | $118.45 | $116.50 | 1.81 M | $41.34 B |
| 01/09/2026 | $118.79 | $118.08 (-0.6%) | $119.54 | $117.92 | 1.55 M | $41.46 B |
| 01/08/2026 | $117.30 | $118.72 (1.21%) | $119.76 | $116.71 | 1.57 M | $41.68 B |
| 01/07/2026 | $117.28 | $116.85 (-0.37%) | $117.39 | $115.78 | 1.61 M | $41.03 B |
| 01/06/2026 | $116.47 | $117.68 (1.04%) | $118.41 | $115.31 | 1.55 M | $41.32 B |
| 01/05/2026 | $113.22 | $117.36 (3.66%) | $118.30 | $113.22 | 2.09 M | $41.21 B |
| 01/02/2026 | $112.87 | $113.87 (0.89%) | $114.19 | $111.58 | 1.15 M | $39.98 B |
| 12/31/2025 | $113.76 | $112.88 (-0.77%) | $113.79 | $112.83 | 967.44 K | $39.63 B |
| 12/30/2025 | $113.54 | $113.69 (0.13%) | $113.87 | $113.17 | 718.93 K | $39.92 B |
| 12/29/2025 | $114.05 | $113.33 (-0.63%) | $114.39 | $112.83 | 1.04 M | $39.79 B |
| 12/26/2025 | $114.36 | $113.97 (-0.34%) | $114.89 | $113.71 | 761.25 K | $40.01 B |
| 12/24/2025 | $114.67 | $114.55 (-0.1%) | $115.06 | $113.74 | 591.23 K | $40.22 B |
| 12/23/2025 | $114.69 | $114.18 (-0.44%) | $115.23 | $114.15 | 1.23 M | $40.09 B |
| 12/22/2025 | $115.30 | $114.84 (-0.4%) | $115.36 | $114.33 | 1.43 M | $40.32 B |
| 12/19/2025 | $115.01 | $114.99 (-0.02%) | $115.91 | $114.27 | 3.24 M | $40.37 B |
| 12/18/2025 | $115.54 | $115.55 (0.01%) | $116.09 | $114.35 | 1.87 M | $40.57 B |
| 12/17/2025 | $116.99 | $115.68 (-1.12%) | $117.31 | $115.05 | 2.07 M | $40.62 B |
| 12/16/2025 | $117.75 | $117.08 (-0.57%) | $118.10 | $116.31 | 2.34 M | $41.11 B |
| 12/15/2025 | $118.00 | $117.60 (-0.34%) | $118.31 | $116.65 | 1.42 M | $41.29 B |
| 12/12/2025 | $117.77 | $116.96 (-0.69%) | $117.95 | $116.49 | 1.67 M | $41.06 B |
| 12/11/2025 | $115.02 | $117.05 (1.76%) | $117.95 | $114.99 | 1.74 M | $41.10 B |
| 12/10/2025 | $111.75 | $114.76 (2.69%) | $115.11 | $111.10 | 1.82 M | $40.29 B |
| 12/09/2025 | $111.49 | $111.68 (0.17%) | $112.83 | $110.90 | 1.15 M | $39.21 B |
| 12/08/2025 | $111.34 | $111.33 (-0.01%) | $111.69 | $110.61 | 1.93 M | $39.09 B |
| 12/05/2025 | $110.41 | $111.68 (1.15%) | $111.87 | $110.22 | 1.81 M | $39.21 B |
| 12/04/2025 | $109.68 | $110.25 (0.52%) | $111.01 | $109.54 | 1.65 M | $38.71 B |
| 12/03/2025 | $108.32 | $109.57 (1.15%) | $109.94 | $107.29 | 1.69 M | $38.47 B |
| 12/02/2025 | $108.65 | $107.85 (-0.74%) | $108.65 | $107.22 | 1.37 M | $37.87 B |
| 12/01/2025 | $108.13 | $108.22 (0.08%) | $109.26 | $107.95 | 1.52 M | $38.00 B |
| 11/28/2025 | $107.86 | $108.25 (0.36%) | $108.96 | $107.85 | 834.90 K | $38.01 B |
| 11/26/2025 | $108.57 | $107.97 (-0.55%) | $109.00 | $107.94 | 1.42 M | $37.91 B |
| 11/25/2025 | $108.19 | $108.35 (0.15%) | $109.00 | $107.84 | 1.49 M | $38.04 B |
| 11/24/2025 | $106.64 | $107.19 (0.52%) | $107.83 | $106.07 | 2.75 M | $37.63 B |
| 11/21/2025 | $104.76 | $106.75 (1.9%) | $107.94 | $104.45 | 2.72 M | $37.48 B |
| 11/20/2025 | $104.54 | $104.12 (-0.4%) | $105.78 | $103.51 | 1.61 M | $36.56 B |
| 11/19/2025 | $102.54 | $103.56 (0.99%) | $103.70 | $102.20 | 1.84 M | $36.36 B |
| 11/18/2025 | $101.55 | $102.64 (1.07%) | $103.59 | $101.22 | 1.84 M | $36.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
