PRU
Prudential Financial, Inc. NYQ · PRU
$119.07
+0.82
(+0.69%)
Blow-off · +2.73σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PRU crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $117.73 | $120.53 | $117.35 | $119.07 | 1.8M |
| 2026-07-16 | $115.86 | $118.27 | $115.36 | $118.25 | 1.9M |
| 2026-07-15 | $114.68 | $115.52 | $113.64 | $115.04 | 1.6M |
| 2026-07-14 | $115.12 | $115.65 | $114.62 | $114.79 | 1.3M |
| 2026-07-13 | $116.51 | $117.16 | $115.86 | $116.17 | 1.8M |
| 2026-07-10 | $116.11 | $116.25 | $114.77 | $115.37 | 1.3M |
| 2026-07-09 | $113.79 | $116.70 | $113.71 | $115.00 | 2.4M |
| 2026-07-08 | $115.50 | $115.92 | $112.44 | $112.67 | 1.3M |
| 2026-07-07 | $114.88 | $116.50 | $114.73 | $115.47 | 1.4M |
| 2026-07-06 | $113.05 | $114.44 | $112.77 | $114.28 | 1.7M |
| 2026-07-02 | $111.65 | $113.00 | $111.01 | $112.95 | 1.5M |
| 2026-07-01 | $108.38 | $111.69 | $108.09 | $111.07 | 1.8M |
| 2026-06-30 | $108.75 | $109.24 | $107.75 | $107.93 | 1.6M |
| 2026-06-29 | $107.96 | $109.27 | $107.78 | $109.20 | 1.7M |
| 2026-06-26 | $107.35 | $109.01 | $107.26 | $108.25 | 3.0M |
| 2026-06-25 | $106.94 | $109.14 | $106.50 | $107.03 | 1.4M |
| 2026-06-24 | $109.00 | $109.12 | $105.19 | $106.26 | 2.1M |
| 2026-06-23 | $108.13 | $108.76 | $107.82 | $108.48 | 1.4M |
| 2026-06-22 | $107.07 | $109.35 | $106.19 | $108.26 | 2.2M |
| 2026-06-18 | $107.74 | $108.00 | $106.47 | $106.53 | 3.6M |
| 2026-06-17 | $108.72 | $109.40 | $106.69 | $107.01 | 1.8M |
| 2026-06-16 | $109.72 | $110.89 | $108.85 | $109.16 | 2.2M |
| 2026-06-15 | $109.00 | $109.66 | $108.58 | $108.69 | 2.2M |
| 2026-06-12 | $107.14 | $108.56 | $106.76 | $108.50 | 1.8M |
| 2026-06-11 | $105.67 | $106.97 | $104.99 | $106.51 | 1.7M |
| 2026-06-10 | $103.93 | $106.10 | $103.70 | $105.17 | 1.7M |
| 2026-06-09 | $102.99 | $104.67 | $102.60 | $103.70 | 2.0M |
| 2026-06-08 | $104.33 | $105.15 | $103.64 | $103.72 | 1.4M |
| 2026-06-05 | $103.59 | $105.18 | $103.50 | $104.62 | 2.2M |
| 2026-06-04 | $101.92 | $103.87 | $101.68 | $103.32 | 1.6M |
| 2026-06-03 | $101.78 | $102.13 | $100.40 | $100.79 | 1.8M |
| 2026-06-02 | $101.00 | $103.29 | $100.54 | $102.72 | 1.9M |
| 2026-06-01 | $99.98 | $101.37 | $99.63 | $100.49 | 1.6M |
| 2026-05-29 | $100.83 | $102.30 | $100.31 | $100.64 | 3.7M |
| 2026-05-28 | $101.40 | $102.11 | $100.51 | $100.61 | 1.9M |
| 2026-05-27 | $102.77 | $103.18 | $101.21 | $101.49 | 1.5M |
| 2026-05-26 | $102.79 | $103.50 | $102.47 | $102.62 | 1.4M |
| 2026-05-22 | $104.34 | $104.91 | $104.02 | $104.12 | 1.3M |
| 2026-05-21 | $103.05 | $104.50 | $102.37 | $104.24 | 1.4M |
| 2026-05-20 | $101.37 | $103.57 | $100.00 | $103.22 | 1.4M |
| 2026-05-19 | $102.75 | $102.97 | $101.03 | $101.16 | 1.8M |
| 2026-05-18 | $101.94 | $103.39 | $101.79 | $102.98 | 1.6M |
| 2026-05-15 | $102.86 | $103.05 | $100.97 | $101.93 | 2.0M |
| 2026-05-14 | $103.22 | $104.11 | $102.80 | $103.20 | 1.6M |
| 2026-05-13 | $102.03 | $103.39 | $101.70 | $102.38 | 2.2M |
| 2026-05-12 | $101.50 | $102.75 | $99.92 | $102.58 | 1.8M |
| 2026-05-11 | $101.00 | $101.52 | $100.07 | $101.12 | 1.5M |
| 2026-05-08 | $99.57 | $100.83 | $98.99 | $100.81 | 1.8M |
| 2026-05-07 | $100.49 | $101.46 | $98.68 | $99.44 | 2.1M |
| 2026-05-06 | $101.89 | $102.52 | $97.91 | $100.16 | 3.7M |
| 2026-05-05 | $97.79 | $100.56 | $97.00 | $100.27 | 4.1M |
| 2026-05-04 | $97.84 | $98.67 | $97.00 | $97.65 | 2.1M |
| 2026-05-01 | $98.50 | $99.38 | $97.44 | $98.62 | 1.9M |
| 2026-04-30 | $95.76 | $98.62 | $95.21 | $98.11 | 2.1M |
| 2026-04-29 | $96.82 | $97.59 | $96.20 | $96.42 | 2.8M |
| 2026-04-28 | $96.40 | $97.45 | $95.94 | $96.91 | 2.3M |
| 2026-04-27 | $93.90 | $95.78 | $93.82 | $95.59 | 2.0M |
| 2026-04-24 | $95.31 | $95.45 | $94.15 | $94.21 | 2.2M |
| 2026-04-23 | $94.59 | $95.15 | $93.24 | $94.35 | 2.6M |
| 2026-04-22 | $93.17 | $95.45 | $92.66 | $94.85 | 4.3M |
| 2026-04-21 | $98.50 | $99.75 | $95.62 | $96.45 | 4.5M |
| 2026-04-20 | $101.27 | $102.68 | $101.26 | $102.60 | 1.5M |
| 2026-04-17 | $100.21 | $102.84 | $100.21 | $101.65 | 2.4M |
| 2026-04-16 | $100.07 | $100.38 | $99.36 | $99.78 | 1.7M |
| 2026-04-15 | $98.61 | $100.17 | $98.29 | $99.42 | 1.9M |
| 2026-04-14 | $98.00 | $99.19 | $97.32 | $98.76 | 1.9M |
| 2026-04-13 | $96.00 | $98.52 | $95.95 | $98.48 | 1.8M |
| 2026-04-10 | $96.71 | $97.20 | $95.76 | $96.90 | 1.7M |
| 2026-04-09 | $96.01 | $97.65 | $96.01 | $97.10 | 1.9M |
| 2026-04-08 | $99.83 | $100.06 | $96.07 | $96.65 | 3.4M |
| 2026-04-07 | $97.14 | $98.05 | $96.67 | $97.40 | 1.8M |
| 2026-04-06 | $97.25 | $98.26 | $97.00 | $97.82 | 1.4M |
| 2026-04-02 | $96.77 | $98.63 | $95.86 | $97.58 | 1.7M |
| 2026-04-01 | $98.14 | $99.16 | $97.28 | $97.98 | 2.3M |
| 2026-03-31 | $96.25 | $98.09 | $95.19 | $97.69 | 2.5M |
| 2026-03-30 | $93.74 | $95.37 | $93.13 | $94.48 | 1.7M |
| 2026-03-27 | $95.57 | $95.57 | $92.76 | $93.29 | 1.8M |
| 2026-03-26 | $95.44 | $96.48 | $94.42 | $95.27 | 1.9M |
| 2026-03-25 | $95.72 | $96.26 | $94.22 | $95.26 | 1.4M |
| 2026-03-24 | $93.36 | $95.50 | $93.13 | $94.80 | 1.7M |
| 2026-03-23 | $94.80 | $95.59 | $93.60 | $94.29 | 2.5M |
| 2026-03-20 | $92.69 | $93.43 | $92.35 | $93.03 | 6.4M |
| 2026-03-19 | $92.50 | $93.73 | $92.14 | $92.51 | 2.2M |
| 2026-03-18 | $93.84 | $94.70 | $92.85 | $92.91 | 1.9M |
| 2026-03-17 | $94.56 | $95.87 | $94.24 | $94.49 | 2.1M |
| 2026-03-16 | $93.09 | $94.44 | $92.50 | $93.22 | 2.1M |
| 2026-03-13 | $92.92 | $93.50 | $91.89 | $92.00 | 2.6M |
| 2026-03-12 | $93.61 | $94.71 | $92.19 | $92.34 | 2.5M |
| 2026-03-11 | $95.05 | $96.18 | $93.13 | $94.94 | 2.6M |
| 2026-03-10 | $95.75 | $96.76 | $94.19 | $95.47 | 2.3M |
| 2026-03-09 | $96.03 | $97.00 | $93.38 | $95.93 | 2.8M |
| 2026-03-06 | $97.25 | $97.25 | $94.84 | $97.12 | 2.6M |
| 2026-03-05 | $97.62 | $99.38 | $97.51 | $99.14 | 2.6M |
| 2026-03-04 | $99.01 | $99.50 | $98.29 | $98.79 | 1.8M |
| 2026-03-03 | $98.05 | $99.56 | $95.55 | $98.75 | 2.6M |
| 2026-03-02 | $97.25 | $100.52 | $96.10 | $99.95 | 2.2M |
| 2026-02-27 | $101.26 | $101.97 | $97.46 | $98.38 | 3.9M |
| 2026-02-26 | $101.50 | $102.86 | $101.00 | $102.31 | 1.5M |
| 2026-02-25 | $100.51 | $101.47 | $99.19 | $100.86 | 2.3M |
| 2026-02-24 | $100.74 | $102.24 | $99.47 | $100.39 | 2.8M |
| 2026-02-23 | $103.38 | $104.00 | $99.54 | $100.88 | 2.3M |
| 2026-02-20 | $102.88 | $103.87 | $101.71 | $103.44 | 3.3M |
| 2026-02-19 | $104.16 | $104.56 | $102.44 | $102.71 | 2.0M |
| 2026-02-18 | $103.49 | $105.46 | $103.49 | $104.33 | 1.7M |
| 2026-02-17 | $103.76 | $104.86 | $102.04 | $103.27 | 1.8M |
| 2026-02-13 | $103.88 | $105.29 | $103.01 | $104.61 | 2.2M |
| 2026-02-12 | $105.38 | $106.94 | $102.86 | $104.15 | 2.7M |
| 2026-02-11 | $103.33 | $105.57 | $103.33 | $105.26 | 2.7M |
| 2026-02-10 | $102.11 | $103.96 | $102.11 | $103.33 | 2.3M |
| 2026-02-09 | $102.11 | $103.75 | $102.11 | $102.20 | 1.9M |
| 2026-02-06 | $100.97 | $103.39 | $100.50 | $102.80 | 3.2M |
| 2026-02-05 | $101.51 | $102.45 | $99.28 | $99.82 | 3.6M |
| 2026-02-04 | $105.11 | $105.38 | $98.80 | $102.17 | 6.9M |
| 2026-02-03 | $110.77 | $112.49 | $106.86 | $107.18 | 4.7M |
| 2026-02-02 | $110.31 | $111.98 | $110.10 | $111.72 | 2.1M |
| 2026-01-30 | $109.03 | $111.14 | $109.03 | $111.11 | 3.2M |
| 2026-01-29 | $108.72 | $109.91 | $108.36 | $109.87 | 1.5M |
| 2026-01-28 | $107.09 | $108.30 | $106.85 | $107.69 | 1.8M |
| 2026-01-27 | $108.98 | $109.15 | $106.63 | $107.42 | 2.3M |
| 2026-01-26 | $108.43 | $109.44 | $108.06 | $108.98 | 1.2M |
| 2026-01-23 | $108.25 | $108.75 | $106.71 | $107.69 | 1.8M |
| 2026-01-22 | $109.27 | $110.22 | $108.33 | $108.77 | 1.7M |
| 2026-01-21 | $108.89 | $110.35 | $108.36 | $109.49 | 1.6M |
| 2026-01-20 | $108.34 | $110.89 | $108.19 | $108.35 | 2.5M |