Prudential Financial Stock Price History
NYSE: PRUFinanceLife InsuranceUSD
113.09-0.44 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRU price history at a glance
The price history for Prudential Financial (PRU) on this page begins on December 10, 2001, when the stock closed at $29.68; it most recently closed at $113.09 on October 5, 2026. The highest price in this record is $130.55, reached on November 25, 2024; the latest close is 13.4% below that peak. Across the 24 complete calendar years in the table, PRU finished higher in 15 and lower in 9. Its best year was 2009 (+61.7%) and its worst was 2008 (-66.0%).
Over roughly 25 years the share price changed +281.0%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, PRU has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $130.55
- Date of high
- Nov 25, 2024
- Low since 2001
- $10.63
- Date of low
- Mar 9, 2009
- 52-week high
- $127.72
- 52-week low
- $91.89
- IPO year
- 2001
- Last close
- $113.09
PRU returns
1 week
+0.44%
1 month
-3.83%
3 months
-1.98%
6 months
+16.71%
Year to date
+0.19%
1 year
+10.27%
3 years
+20.48%
5 years
+2.26%
PRU price return, excluding dividends.
PRU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 113.09 | -0.68% |
| 2025 | 113.87 | -4.42% |
| 2024 | 119.14 | +14.88% |
| 2023 | 103.71 | +4.27% |
| 2022 | 99.46 | -8.11% |
| 2021 | 108.24 | +38.64% |
| 2020 | 78.07 | -16.29% |
| 2019 | 93.26 | +9.67% |
| 2018 | 85.04 | -26.04% |
| 2017 | 114.98 | +10.49% |
| 2016 | 104.06 | +27.82% |
| 2015 | 81.41 | -9.65% |
| 2014 | 90.11 | -0.11% |
| 2013 | 90.21 | +59.61% |
| 2012 | 56.52 | +12.77% |
| 2011 | 50.12 | -14.63% |
| 2010 | 58.71 | +17.99% |
| 2009 | 49.76 | +61.72% |
| 2008 | 30.77 | -65.98% |
| 2007 | 90.45 | +5.35% |
| 2006 | 85.86 | +17.31% |
| 2005 | 73.19 | +33.17% |
| 2004 | 54.96 | +31.08% |
| 2003 | 41.93 | +31.36% |
| 2002 | 31.92 | -0.09% |
| 2001* | 31.95 | +7.65% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
PRU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 112.00 | 113.42 | 111.04 | 113.09 | -0.39% | |
| 111.97 | 114.00 | 111.33 | 113.53 | +1.04% | |
| 112.50 | 112.73 | 111.44 | 112.36 | -1.04% | |
| 113.88 | 115.51 | 113.39 | 113.54 | +0.05% | |
| 112.90 | 114.15 | 112.58 | 113.48 | +0.78% | |
| 111.50 | 112.89 | 110.61 | 112.60 | -0.47% | |
| 113.15 | 113.69 | 111.53 | 113.13 | -0.40% | |
| 114.93 | 115.88 | 113.49 | 113.58 | -1.29% | |
| 115.58 | 116.36 | 114.42 | 115.06 | -0.89% | |
| 118.62 | 119.22 | 115.44 | 116.09 | -2.81% | |
| 119.17 | 119.58 | 117.69 | 119.45 | +0.59% | |
| 118.44 | 119.65 | 118.17 | 118.75 | +0.99% | |
| 117.08 | 119.36 | 116.99 | 117.59 | -0.06% | |
| 119.00 | 119.00 | 116.27 | 117.66 | -0.73% | |
| 119.25 | 119.77 | 118.45 | 118.53 | +0.11% | |
| 116.96 | 118.60 | 116.27 | 118.40 | +0.40% | |
| 118.27 | 118.82 | 117.45 | 117.93 | +0.76% | |
| 119.16 | 119.62 | 115.32 | 117.04 | -1.90% | |
| 119.34 | 119.72 | 118.26 | 119.31 | -0.16% | |
| 119.23 | 120.00 | 118.80 | 119.50 | +0.22% | |
| 120.00 | 120.27 | 117.44 | 119.24 | +0.64% | |
| 117.91 | 118.96 | 117.41 | 118.48 | +0.76% | |
| 119.03 | 119.68 | 116.73 | 117.59 | -1.50% | |
| 121.05 | 121.44 | 119.36 | 119.38 | -2.16% | |
| 122.07 | 123.57 | 119.99 | 122.02 | -0.96% | |
| 121.17 | 123.35 | 121.01 | 123.20 | +2.80% | |
| 117.40 | 120.78 | 117.40 | 119.84 | +2.30% | |
| 118.14 | 119.30 | 116.61 | 117.14 | -0.39% | |
| 119.37 | 119.37 | 117.58 | 117.60 | -1.83% | |
| 121.21 | 121.60 | 119.74 | 119.79 | -0.48% | |
| 119.74 | 120.56 | 119.04 | 120.37 | +0.11% | |
| 119.85 | 120.96 | 119.25 | 120.24 | +0.07% | |
| 121.64 | 121.64 | 117.95 | 120.15 | -2.05% | |
| 121.15 | 122.80 | 121.15 | 122.67 | +1.25% | |
| 121.50 | 122.55 | 120.66 | 121.15 | +0.46% | |
| 122.22 | 122.62 | 120.50 | 120.59 | -1.33% | |
| 124.71 | 125.18 | 122.10 | 122.22 | -1.86% | |
| 125.52 | 126.20 | 124.50 | 124.54 | -0.02% | |
| 125.02 | 126.33 | 124.38 | 124.56 | -0.46% | |
| 124.89 | 125.52 | 124.41 | 125.13 | +0.30% | |
| 123.44 | 124.93 | 122.98 | 124.75 | +1.64% | |
| 122.04 | 123.27 | 121.54 | 122.74 | +0.34% | |
| 122.00 | 123.65 | 121.31 | 122.32 | +0.17% | |
| 120.54 | 122.26 | 120.54 | 122.11 | +0.68% | |
| 121.00 | 122.51 | 120.31 | 121.28 | -0.18% | |
| 121.20 | 121.86 | 119.54 | 121.50 | +1.12% | |
| 124.04 | 127.72 | 117.63 | 120.16 | -2.74% | |
| 120.90 | 123.70 | 120.00 | 123.54 | +0.46% | |
| 122.62 | 123.60 | 122.49 | 122.98 | +0.74% | |
| 122.29 | 123.13 | 121.50 | 122.08 | -0.56% | |
| 123.23 | 123.63 | 122.01 | 122.77 | +0.11% | |
| 123.14 | 124.50 | 122.07 | 122.63 | -1.05% | |
| 122.00 | 124.57 | 121.60 | 123.93 | +1.67% | |
| 120.62 | 122.57 | 120.62 | 121.89 | +1.61% | |
| 117.35 | 119.99 | 117.07 | 119.96 | +1.80% | |
| 118.50 | 118.86 | 116.83 | 117.84 | -0.85% | |
| 119.00 | 120.59 | 118.23 | 118.85 | +0.22% | |
| 117.77 | 118.63 | 117.01 | 118.59 | +0.53% | |
| 119.05 | 119.41 | 117.70 | 117.97 | -0.92% | |
| 117.73 | 120.53 | 117.35 | 119.07 | +0.69% | |
| 115.86 | 118.27 | 115.36 | 118.25 | +2.79% | |
| 114.68 | 115.52 | 113.64 | 115.04 | +0.22% | |
| 115.12 | 115.65 | 114.62 | 114.79 | -1.19% | |
| 116.51 | 117.16 | 115.86 | 116.17 | +0.69% | |
| 116.11 | 116.25 | 114.77 | 115.37 | +0.32% | |
| 113.79 | 116.70 | 113.71 | 115.00 | +2.07% | |
| 115.50 | 115.92 | 112.44 | 112.67 | -2.42% | |
| 114.88 | 116.50 | 114.73 | 115.47 | +1.04% | |
| 113.05 | 114.44 | 112.77 | 114.28 | +1.18% | |
| 111.65 | 113.00 | 111.01 | 112.95 | +1.69% | |
| 108.38 | 111.69 | 108.09 | 111.07 | +2.91% | |
| 108.75 | 109.24 | 107.75 | 107.93 | -1.16% | |
| 107.96 | 109.27 | 107.78 | 109.20 | +0.88% | |
| 107.35 | 109.01 | 107.26 | 108.25 | +1.14% | |
| 106.94 | 109.14 | 106.50 | 107.03 | +0.72% | |
| 109.00 | 109.12 | 105.19 | 106.26 | -2.05% | |
| 108.13 | 108.76 | 107.82 | 108.48 | +0.20% | |
| 107.07 | 109.35 | 106.19 | 108.26 | +1.62% | |
| 107.74 | 108.00 | 106.47 | 106.53 | -0.45% | |
| 108.72 | 109.40 | 106.69 | 107.01 | -1.97% | |
| 109.72 | 110.89 | 108.85 | 109.16 | +0.43% | |
| 109.00 | 109.66 | 108.58 | 108.69 | +0.18% | |
| 107.14 | 108.56 | 106.76 | 108.50 | +1.87% | |
| 105.67 | 106.97 | 104.99 | 106.51 | +1.27% | |
| 103.93 | 106.10 | 103.70 | 105.17 | +1.42% | |
| 102.99 | 104.67 | 102.60 | 103.70 | -0.02% | |
| 104.33 | 105.15 | 103.64 | 103.72 | -0.86% | |
| 103.59 | 105.18 | 103.50 | 104.62 | +1.26% | |
| 101.92 | 103.87 | 101.68 | 103.32 | +2.51% | |
| 101.78 | 102.13 | 100.40 | 100.79 | -1.88% | |
| 101.00 | 103.29 | 100.54 | 102.72 | +2.22% | |
| 99.98 | 101.37 | 99.63 | 100.49 | -0.15% | |
| 100.83 | 102.30 | 100.31 | 100.64 | +0.03% | |
| 101.40 | 102.11 | 100.51 | 100.61 | -0.87% | |
| 102.77 | 103.18 | 101.21 | 101.49 | -1.10% | |
| 102.79 | 103.50 | 102.47 | 102.62 | -1.44% | |
| 104.34 | 104.91 | 104.02 | 104.12 | -0.12% | |
| 103.05 | 104.50 | 102.37 | 104.24 | +0.99% | |
| 101.37 | 103.57 | 100.00 | 103.22 | +2.04% | |
| 102.75 | 102.97 | 101.03 | 101.16 | -1.77% | |
| 101.94 | 103.39 | 101.79 | 102.98 | +1.03% | |
| 102.86 | 103.05 | 100.97 | 101.93 | -1.23% | |
| 103.22 | 104.11 | 102.80 | 103.20 | +0.80% | |
| 102.03 | 103.39 | 101.70 | 102.38 | -0.19% | |
| 101.50 | 102.75 | 99.92 | 102.58 | +1.44% | |
| 101.00 | 101.52 | 100.07 | 101.12 | +0.31% | |
| 99.57 | 100.83 | 98.99 | 100.81 | +1.38% | |
| 100.49 | 101.46 | 98.68 | 99.44 | -0.72% | |
| 101.89 | 102.52 | 97.91 | 100.16 | -0.11% | |
| 97.79 | 100.56 | 97.00 | 100.27 | +2.68% | |
| 97.84 | 98.67 | 97.00 | 97.65 | -0.98% | |
| 98.50 | 99.38 | 97.44 | 98.62 | +0.52% | |
| 95.76 | 98.62 | 95.21 | 98.11 | +1.75% | |
| 96.82 | 97.59 | 96.20 | 96.42 | -0.51% | |
| 96.40 | 97.45 | 95.94 | 96.91 | +1.38% | |
| 93.90 | 95.78 | 93.82 | 95.59 | +1.46% | |
| 95.31 | 95.45 | 94.15 | 94.21 | -0.15% | |
| 94.59 | 95.15 | 93.24 | 94.35 | -0.53% | |
| 93.17 | 95.45 | 92.66 | 94.85 | -1.66% | |
| 98.50 | 99.75 | 95.62 | 96.45 | -5.99% | |
| 101.27 | 102.68 | 101.26 | 102.60 | +0.93% | |
| 100.21 | 102.84 | 100.21 | 101.65 | +1.87% | |
| 100.07 | 100.38 | 99.36 | 99.78 | +0.36% | |
| 98.61 | 100.17 | 98.29 | 99.42 | +0.67% | |
| 98.00 | 99.19 | 97.32 | 98.76 | +0.28% | |
| 96.00 | 98.52 | 95.95 | 98.48 | +1.63% | |
| 96.71 | 97.20 | 95.76 | 96.90 | -0.21% | |
| 96.01 | 97.65 | 96.01 | 97.10 | +0.47% | |
| 99.83 | 100.06 | 96.07 | 96.65 | -0.77% | |
| 97.14 | 98.05 | 96.67 | 97.40 | -0.43% | |
| 97.25 | 98.26 | 97.00 | 97.82 | +0.25% | |
| 96.77 | 98.63 | 95.86 | 97.58 | -0.41% | |
| 98.14 | 99.16 | 97.28 | 97.98 | +0.30% | |
| 96.25 | 98.09 | 95.19 | 97.69 | +3.40% | |
| 93.74 | 95.37 | 93.13 | 94.48 | +1.28% | |
| 95.57 | 95.57 | 92.76 | 93.29 | -2.08% | |
| 95.44 | 96.48 | 94.42 | 95.27 | +0.01% | |
| 95.72 | 96.26 | 94.22 | 95.26 | +0.49% | |
| 93.36 | 95.50 | 93.13 | 94.80 | +0.54% | |
| 94.80 | 95.59 | 93.60 | 94.29 | +1.35% | |
| 92.69 | 93.43 | 92.35 | 93.03 | +0.56% | |
| 92.50 | 93.73 | 92.14 | 92.51 | -0.43% | |
| 93.84 | 94.70 | 92.85 | 92.91 | -1.67% | |
| 94.56 | 95.87 | 94.24 | 94.49 | +1.36% | |
| 93.09 | 94.44 | 92.50 | 93.22 | +1.33% | |
| 92.92 | 93.50 | 91.89 | 92.00 | -0.37% | |
| 93.61 | 94.71 | 92.19 | 92.34 | -2.74% | |
| 95.05 | 96.18 | 93.13 | 94.94 | -0.56% | |
| 95.75 | 96.76 | 94.19 | 95.47 | -0.48% | |
| 96.03 | 97.00 | 93.38 | 95.93 | -1.23% | |
| 97.25 | 97.25 | 94.84 | 97.12 | -2.04% | |
| 97.62 | 99.38 | 97.51 | 99.14 | +0.35% | |
| 99.01 | 99.50 | 98.29 | 98.79 | +0.04% | |
| 98.05 | 99.56 | 95.55 | 98.75 | -1.20% | |
| 97.25 | 100.52 | 96.10 | 99.95 | +1.60% | |
| 101.26 | 101.97 | 97.46 | 98.38 | -3.84% | |
| 101.50 | 102.86 | 101.00 | 102.31 | +1.44% | |
| 100.51 | 101.47 | 99.19 | 100.86 | +0.47% | |
| 100.74 | 102.24 | 99.47 | 100.39 | -0.49% | |
| 103.38 | 104.00 | 99.54 | 100.88 | -2.47% | |
| 102.88 | 103.87 | 101.71 | 103.44 | +0.71% | |
| 104.16 | 104.56 | 102.44 | 102.71 | -1.55% | |
| 103.49 | 105.46 | 103.49 | 104.33 | +1.03% | |
| 103.76 | 104.86 | 102.04 | 103.27 | -1.28% | |
| 103.88 | 105.29 | 103.01 | 104.61 | +0.44% | |
| 105.38 | 106.94 | 102.86 | 104.15 | -1.05% | |
| 103.33 | 105.57 | 103.33 | 105.26 | +1.87% | |
| 102.11 | 103.96 | 102.11 | 103.33 | +1.11% | |
| 102.11 | 103.75 | 102.11 | 102.20 | -0.58% | |
| 100.97 | 103.39 | 100.50 | 102.80 | +2.99% | |
| 101.51 | 102.45 | 99.28 | 99.82 | -2.30% | |
| 105.11 | 105.38 | 98.80 | 102.17 | -4.67% | |
| 110.77 | 112.49 | 106.86 | 107.18 | -4.06% | |
| 110.31 | 111.98 | 110.10 | 111.72 | +0.55% | |
| 109.03 | 111.14 | 109.03 | 111.11 | +1.13% | |
| 108.72 | 109.91 | 108.36 | 109.87 | +2.02% | |
| 107.09 | 108.30 | 106.85 | 107.69 | +0.25% | |
| 108.98 | 109.15 | 106.63 | 107.42 | -1.43% | |
| 108.43 | 109.44 | 108.06 | 108.98 | +1.20% | |
| 108.25 | 108.75 | 106.71 | 107.69 | -0.99% | |
| 109.27 | 110.22 | 108.33 | 108.77 | -0.66% | |
| 108.89 | 110.35 | 108.36 | 109.49 | +1.05% | |
| 108.34 | 110.89 | 108.19 | 108.35 | -2.99% | |
| 114.69 | 115.33 | 111.62 | 111.69 | -4.07% | |
| 117.90 | 119.00 | 116.38 | 116.43 | -1.09% | |
| 116.68 | 118.10 | 116.45 | 117.71 | +0.97% | |
| 117.91 | 118.35 | 115.89 | 116.58 | -0.99% | |
| 117.14 | 118.45 | 116.50 | 117.74 | -0.29% | |
| 118.79 | 119.54 | 117.92 | 118.08 | -0.54% | |
| 117.30 | 119.76 | 116.71 | 118.72 | +1.60% | |
| 117.28 | 117.39 | 115.78 | 116.85 | -0.70% | |
| 116.47 | 118.41 | 115.31 | 117.67 | +0.26% | |
| 113.22 | 118.30 | 113.22 | 117.36 | +3.06% | |
| 112.87 | 114.19 | 111.58 | 113.87 | +0.88% | |
| 113.76 | 113.79 | 112.83 | 112.88 | -0.71% | |
| 113.54 | 113.87 | 113.17 | 113.69 | +0.32% | |
| 114.05 | 114.39 | 112.83 | 113.33 | -0.56% | |
| 114.36 | 114.89 | 113.71 | 113.97 | -0.51% | |
| 114.67 | 115.06 | 113.74 | 114.55 | +0.32% | |
| 114.69 | 115.23 | 114.15 | 114.18 | -0.57% | |
| 115.30 | 115.36 | 114.33 | 114.84 | -0.13% | |
| 115.01 | 115.91 | 114.27 | 114.99 | -0.48% | |
| 115.54 | 116.09 | 114.35 | 115.55 | -0.11% | |
| 116.99 | 117.31 | 115.05 | 115.68 | -1.20% | |
| 117.75 | 118.10 | 116.31 | 117.08 | -0.44% | |
| 118.00 | 118.31 | 116.65 | 117.60 | +0.55% | |
| 117.77 | 117.95 | 116.49 | 116.96 | -0.08% | |
| 115.02 | 117.95 | 114.99 | 117.05 | +2.00% | |
| 111.75 | 115.11 | 111.10 | 114.76 | +2.76% | |
| 111.49 | 112.83 | 110.90 | 111.68 | +0.31% | |
| 111.34 | 111.69 | 110.61 | 111.33 | -0.31% | |
| 110.41 | 111.87 | 110.22 | 111.68 | +1.30% | |
| 109.68 | 111.01 | 109.54 | 110.25 | +0.62% | |
| 108.32 | 109.94 | 107.29 | 109.57 | +1.59% | |
| 108.65 | 108.65 | 107.22 | 107.85 | -0.34% | |
| 108.13 | 109.26 | 107.95 | 108.22 | -0.03% | |
| 107.86 | 108.96 | 107.85 | 108.25 | +0.26% | |
| 108.57 | 109.00 | 107.94 | 107.97 | -0.35% | |
| 108.19 | 109.00 | 107.84 | 108.35 | +1.08% | |
| 106.64 | 107.83 | 106.07 | 107.19 | +0.41% | |
| 104.76 | 107.94 | 104.45 | 106.75 | +2.53% | |
| 104.54 | 105.78 | 103.51 | 104.12 | +0.54% | |
| 102.54 | 103.70 | 102.20 | 103.56 | +0.90% | |
| 101.55 | 103.59 | 101.22 | 102.64 | -0.84% | |
| 107.21 | 107.30 | 103.01 | 103.51 | -3.41% | |
| 107.53 | 108.10 | 106.32 | 107.16 | -0.64% | |
| 107.58 | 108.41 | 107.23 | 107.85 | +0.06% | |
| 107.00 | 108.55 | 106.98 | 107.79 | +0.98% | |
| 107.30 | 107.77 | 106.62 | 106.74 | -0.24% | |
| 106.36 | 107.71 | 105.93 | 107.00 | +0.67% | |
| 105.01 | 106.32 | 104.57 | 106.29 | +1.04% | |
| 104.83 | 106.56 | 103.83 | 105.20 | +0.74% | |
| 105.40 | 106.00 | 104.40 | 104.43 | -0.58% | |
| 104.27 | 105.45 | 103.69 | 105.04 | +0.39% | |
| 103.78 | 104.66 | 102.52 | 104.63 | +0.61% | |
| 102.32 | 104.28 | 101.58 | 104.00 | +0.88% | |
| 103.41 | 104.90 | 102.51 | 103.09 | +1.88% | |
| 100.83 | 101.46 | 100.20 | 101.19 | -0.26% | |
| 101.71 | 102.20 | 100.86 | 101.45 | -0.74% | |
| 102.57 | 102.96 | 101.83 | 102.21 | +0.03% | |
| 102.43 | 102.76 | 101.88 | 102.18 | +0.41% | |
| 102.61 | 102.61 | 101.41 | 101.76 | -0.32% | |
| 102.36 | 102.51 | 101.16 | 102.09 | +0.23% | |
| 101.16 | 102.43 | 101.09 | 101.86 | +0.33% | |
| 101.00 | 102.02 | 100.74 | 101.52 | +0.84% | |
| 100.03 | 100.98 | 99.82 | 100.67 | +0.82% | |
| 102.52 | 103.00 | 99.60 | 99.85 | -3.18% | |
| 103.76 | 104.83 | 102.27 | 103.13 | -0.55% | |
| 100.60 | 104.36 | 100.55 | 103.70 | +2.42% | |
| 100.00 | 101.52 | 99.81 | 101.25 | +2.14% | |
| 103.02 | 103.26 | 99.01 | 99.13 | -3.34% | |
| 103.43 | 104.09 | 102.30 | 102.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRU chart for longer ranges.