MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRU — Prudential Financial, Inc.
NYSEPrudential Financial, Inc.
$112.36
-1.18(-1.04%)
- O
- 112.50
- H
- 112.74
- L
- 111.43
- V
- 1.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$112.36
Period Return+9.19%
Period High$127.72
Period Low$91.89
Avg Daily Volume1.83M
Total Trading Days365
PRU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $112.50 | $112.74 | $111.43 | $112.36 | $-1.18 | -1.04% | 1,603,596 | $112.19 | $111.43 $112.74 |
| Oct 6, 2026 | $113.88 | $115.51 | $113.39 | $113.54 | +$0.06 | +0.05% | 1,652,921 | $113.99 | $113.39 $115.51 |
| Oct 5, 2026 | $112.90 | $114.15 | $112.58 | $113.48 | +$0.88 | +0.78% | 1,487,465 | $113.49 | $112.58 $114.15 |
| Oct 2, 2026 | $111.50 | $112.89 | $110.61 | $112.60 | $-0.53 | -0.47% | 1,877,853 | $112.32 | $110.61 $112.89 |
| Oct 1, 2026 | $113.15 | $113.69 | $111.53 | $113.13 | $-0.45 | -0.40% | 1,508,630 | $112.63 | $111.53 $113.69 |
| Sep 30, 2026 | $114.93 | $115.88 | $113.49 | $113.58 | $-1.48 | -1.29% | 1,577,686 | $113.85 | $113.49 $115.88 |
| Sep 29, 2026 | $115.58 | $116.36 | $114.42 | $115.06 | $-1.03 | -0.89% | 1,457,092 | $115.13 | $114.42 $116.36 |
| Sep 28, 2026 | $118.62 | $119.22 | $115.44 | $116.09 | $-3.36 | -2.81% | 1,510,741 | $116.51 | $115.44 $119.22 |
| Sep 25, 2026 | $119.17 | $119.58 | $117.69 | $119.45 | +$0.70 | +0.59% | 1,023,414 | $119.14 | $117.69 $119.58 |
| Sep 24, 2026 | $118.44 | $119.65 | $118.17 | $118.75 | +$1.16 | +0.99% | 1,683,258 | $118.94 | $118.17 $119.65 |
| Sep 23, 2026 | $117.08 | $119.36 | $116.99 | $117.59 | $-0.07 | -0.06% | 1,403,237 | $117.96 | $116.99 $119.36 |
| Sep 22, 2026 | $119.00 | $119.00 | $116.27 | $117.66 | $-0.87 | -0.73% | 1,411,278 | $117.44 | $116.27 $119.00 |
| Sep 21, 2026 | $119.25 | $119.77 | $118.45 | $118.53 | +$0.13 | +0.11% | 1,149,334 | $118.74 | $118.45 $119.77 |
| Sep 18, 2026 | $116.96 | $118.60 | $116.27 | $118.40 | +$0.47 | +0.40% | 3,154,854 | $118.12 | $116.27 $118.60 |
| Sep 17, 2026 | $118.27 | $118.82 | $117.45 | $117.93 | +$0.89 | +0.76% | 1,211,297 | $118.06 | $117.45 $118.82 |
| Sep 16, 2026 | $119.16 | $119.62 | $115.32 | $117.04 | $-2.27 | -1.90% | 2,223,035 | $117.19 | $115.32 $119.62 |
| Sep 15, 2026 | $119.34 | $119.72 | $118.26 | $119.31 | $-0.19 | -0.16% | 1,322,457 | $119.21 | $118.26 $119.72 |
| Sep 14, 2026 | $119.23 | $120.00 | $118.80 | $119.50 | +$0.26 | +0.22% | 977,604 | $119.38 | $118.80 $120.00 |
| Sep 11, 2026 | $120.00 | $120.27 | $117.44 | $119.24 | +$0.76 | +0.64% | 1,173,896 | $118.77 | $117.44 $120.27 |
| Sep 10, 2026 | $117.91 | $118.96 | $117.41 | $118.48 | +$0.89 | +0.76% | 1,532,291 | $118.40 | $117.41 $118.96 |
| Sep 9, 2026 | $119.03 | $119.68 | $116.73 | $117.59 | $-1.79 | -1.50% | 2,366,666 | $117.80 | $116.73 $119.68 |
| Sep 8, 2026 | $121.05 | $121.44 | $119.36 | $119.38 | $-2.64 | -2.16% | 1,186,493 | $119.91 | $119.36 $121.44 |
| Sep 4, 2026 | $122.07 | $123.57 | $119.99 | $122.02 | $-1.18 | -0.96% | 1,412,236 | $122.52 | $119.99 $123.57 |
| Sep 3, 2026 | $121.17 | $123.35 | $121.01 | $123.20 | +$3.36 | +2.80% | 1,543,134 | $123.01 | $121.01 $123.35 |
| Sep 2, 2026 | $117.40 | $120.78 | $117.40 | $119.84 | +$2.70 | +2.30% | 1,509,612 | $119.88 | $117.40 $120.78 |
| Sep 1, 2026 | $118.14 | $119.30 | $116.61 | $117.14 | $-0.46 | -0.39% | 1,451,855 | $117.15 | $116.61 $119.30 |
| Aug 31, 2026 | $119.37 | $119.37 | $117.58 | $117.60 | $-2.19 | -1.83% | 2,446,585 | $117.81 | $117.58 $119.37 |
| Aug 28, 2026 | $121.21 | $121.60 | $119.74 | $119.79 | $-0.58 | -0.48% | 1,248,559 | $120.24 | $119.74 $121.60 |
| Aug 27, 2026 | $119.74 | $120.56 | $119.04 | $120.37 | +$0.13 | +0.11% | 1,334,148 | $120.17 | $119.04 $120.56 |
| Aug 26, 2026 | $119.85 | $120.96 | $119.25 | $120.24 | +$0.09 | +0.07% | 1,542,815 | $120.34 | $119.25 $120.96 |