PRU Daily Statistics
PRU daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Prudential Financial, Inc. (PRU) company overview
Prudential Financial is one of the largest US life insurers, offering annuities, life insurance, and asset-management products. The United States and Japan are its two largest markets. Its US business contributed about 50% of adjusted 2025 earnings and includes institutional retirement (mostly pension risk transfer), individual retirement (annuities), group insurance, and individual life insurance. Its international business represented about 39% of adjusted earnings, with a strong market position in Japan, and the firm also has a presence in emerging markets like Brazil. The company's investment management business, PGIM, contributed approximately 11% of its 2025 adjusted earnings. PGIM had around $1.47 trillion in assets under management at the end of fourth-quarter 2025.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 112 | 113.42 | 111.04 | 113.09 | — |
| 2026-10-08 | 111.97 | 114 | 111.33 | 113.53 | — |
| 2026-10-07 | 112.5 | 112.73 | 111.44 | 112.36 | — |
| 2026-10-06 | 113.88 | 115.5 | 113.39 | 113.54 | — |
| 2026-10-05 | 112.9 | 114.15 | 112.58 | 113.48 | — |
| 2026-10-02 | 111.5 | 112.89 | 110.61 | 112.6 | — |
| 2026-10-01 | 113.15 | 113.69 | 111.53 | 113.13 | — |
| 2026-09-30 | 114.93 | 115.88 | 113.49 | 113.58 | — |
| 2026-09-29 | 115.58 | 116.36 | 114.42 | 115.06 | — |
| 2026-09-28 | 118.62 | 119.22 | 115.44 | 116.09 | — |
| 2026-09-25 | 119.17 | 119.58 | 117.69 | 119.45 | — |
| 2026-09-24 | 118.44 | 119.64 | 118.17 | 118.75 | — |
| 2026-09-23 | 117.08 | 119.36 | 117.11 | 117.59 | — |
| 2026-09-21 | 119.25 | 119.77 | 118.45 | 118.53 | — |
| 2026-09-18 | 116.96 | 118.6 | 116.27 | 118.4 | — |
| 2026-09-17 | 118.27 | 118.82 | 117.45 | 117.93 | — |
| 2026-09-16 | 119.16 | 119.62 | 115.32 | 117.04 | — |
| 2026-09-15 | 119.34 | 119.72 | 118.26 | 119.31 | — |
| 2026-09-14 | 119.23 | 119.97 | 118.81 | 119.5 | — |
| 2026-09-11 | 120 | 120.26 | 117.43 | 119.24 | — |
| 2026-09-10 | 117.91 | 118.96 | 117.41 | 118.48 | — |
| 2026-09-09 | 119.03 | 119.68 | 116.73 | 117.59 | — |
| 2026-09-08 | 121.05 | 121.43 | 119.36 | 119.38 | — |
| 2026-09-04 | 122.07 | 123.57 | 121.5 | 122.02 | — |
| 2026-09-02 | 117.4 | 120.78 | 117.5 | 119.84 | — |
| 2026-08-31 | 119.37 | 119.31 | 117.58 | 117.6 | — |
| 2026-08-27 | 119.74 | 120.56 | 119.04 | 120.37 | — |
| 2026-08-26 | 119.85 | 120.96 | 119.25 | 120.24 | — |
| 2026-08-25 | 121.64 | 121.64 | 117.95 | 120.15 | — |
| 2026-08-24 | 121.15 | 122.8 | 121.15 | 122.67 | — |
| 2026-08-21 | 121.5 | 122.55 | 120.66 | 121.15 | — |
| 2026-08-20 | 122.22 | 122.62 | 120.5 | 120.59 | — |
| 2026-08-19 | 124.71 | 125.18 | 122.13 | 122.22 | — |
| 2026-08-18 | 125.52 | 126.2 | 124.5 | 124.54 | — |
| 2026-08-17 | 125.02 | 126.33 | 124.38 | 124.56 | — |
| 2026-08-14 | 124.89 | 125.5 | 124.41 | 125.13 | — |
| 2026-08-13 | 123.44 | 124.93 | 122.98 | 124.75 | — |
| 2026-08-12 | 122.04 | 123.27 | 121.59 | 122.74 | — |
| 2026-08-11 | 122 | 123.65 | 121.31 | 122.32 | — |
| 2026-08-10 | 120.54 | 122.26 | 120.54 | 122.11 | — |
| 2026-08-07 | 121 | 122.5 | 120.35 | 121.28 | — |
| 2026-08-06 | 121.2 | 121.85 | 119.54 | 121.5 | — |
| 2026-08-05 | 124.04 | 127.72 | 117.63 | 120.16 | — |
| 2026-08-04 | 120.9 | 123.7 | 120 | 123.54 | — |
| 2026-08-03 | 122.62 | 123.6 | 122.49 | 122.98 | — |
| 2026-07-31 | 122.29 | 123.1 | 121.5 | 122.08 | — |
| 2026-07-30 | 123.23 | 123.63 | 122.01 | 122.77 | — |
| 2026-07-29 | 123.14 | 124.5 | 122.07 | 122.63 | — |
| 2026-07-28 | 122 | 124.57 | 121.6 | 123.93 | — |
| 2026-07-27 | 120.62 | 122.57 | 120.67 | 121.89 | — |
| 2026-07-24 | 117.35 | 119.98 | 117.07 | 119.96 | — |
| 2026-07-23 | 118.5 | 118.86 | 116.83 | 117.84 | — |
| 2026-07-22 | 119 | 120.58 | 118.23 | 118.85 | — |
| 2026-07-21 | 117.77 | 118.63 | 117.13 | 118.59 | — |
| 2026-07-20 | 119.05 | 119.4 | 117.69 | 117.97 | — |
| 2026-07-17 | 117.73 | 120.53 | 117.35 | 119.07 | — |
| 2026-07-16 | 115.86 | 118.27 | 115.36 | 118.25 | — |
| 2026-07-15 | 114.68 | 115.52 | 113.64 | 115.04 | — |
| 2026-07-14 | 115.12 | 115.65 | 114.62 | 114.79 | — |
| 2026-07-13 | 116.51 | 117.16 | 115.86 | 116.17 | — |
| 2026-07-10 | 116.11 | 116.25 | 114.77 | 115.37 | — |
| 2026-07-09 | 113.79 | 116.68 | 113.71 | 115 | — |
| 2026-07-08 | 115.5 | 115.89 | 112.45 | 112.67 | — |
| 2026-07-07 | 114.88 | 116.48 | 114.73 | 115.47 | — |
| 2026-07-06 | 113.05 | 114.44 | 113.05 | 114.28 | — |
| 2026-07-02 | 111.65 | 113 | 111.01 | 112.95 | — |
| 2026-07-01 | 108.38 | 111.69 | 108.09 | 111.07 | — |
| 2026-06-30 | 108.75 | 109.24 | 107.75 | 107.93 | — |
| 2026-06-29 | 107.96 | 109.27 | 107.8 | 109.2 | — |
| 2026-06-26 | 107.35 | 109.01 | 107.26 | 108.25 | — |
| 2026-06-25 | 106.94 | 109.14 | 106.5 | 107.03 | — |
| 2026-06-24 | 109 | 109.12 | 105.19 | 106.26 | — |
| 2026-06-23 | 108.13 | 108.75 | 107.82 | 108.48 | — |
| 2026-06-22 | 107.07 | 109.35 | 106.19 | 108.26 | — |
| 2026-06-18 | 107.74 | 108 | 106.5 | 106.53 | — |
| 2026-06-17 | 108.72 | 109.39 | 106.69 | 107.01 | — |
| 2026-06-16 | 109.72 | 110.89 | 108.85 | 109.16 | — |
| 2026-06-15 | 109 | 109.65 | 108.58 | 108.69 | — |
| 2026-06-12 | 107.14 | 108.56 | 106.76 | 108.5 | — |
| 2026-06-11 | 105.67 | 106.96 | 104.99 | 106.51 | — |
| 2026-06-10 | 103.93 | 106.1 | 103.7 | 105.17 | — |
| 2026-06-09 | 102.99 | 104.67 | 102.6 | 103.7 | — |
| 2026-06-05 | 103.59 | 105.18 | 103.5 | 104.62 | — |
| 2026-06-04 | 101.92 | 103.87 | 101.68 | 103.32 | — |
| 2026-06-03 | 101.78 | 102.13 | 100.4 | 100.79 | — |
| 2026-06-02 | 101 | 103.29 | 100.54 | 102.72 | — |
| 2026-06-01 | 99.98 | 101.37 | 99.63 | 100.49 | — |
| 2026-05-29 | 100.83 | 102.3 | 100.31 | 100.64 | — |
| 2026-05-28 | 101.4 | 102.11 | 100.51 | 100.61 | — |
| 2026-05-27 | 102.77 | 103.18 | 101.21 | 101.49 | — |
| 2026-05-22 | 104.34 | 104.91 | 104.02 | 104.12 | — |
| 2026-05-21 | 103.05 | 104.5 | 102.37 | 104.24 | — |
| 2026-05-20 | 101.37 | 103.57 | 100 | 103.22 | — |
| 2026-05-19 | 102.75 | 102.93 | 101.04 | 101.16 | — |
| 2026-05-18 | 101.94 | 103.39 | 101.79 | 102.98 | — |
| 2026-05-15 | 102.86 | 103 | 100.97 | 101.93 | — |
| 2026-05-14 | 103.22 | 104.1 | 102.8 | 103.2 | — |
| 2026-05-13 | 102.03 | 103.39 | 101.7 | 102.38 | — |
| 2026-05-12 | 101.5 | 102.75 | 99.92 | 102.58 | — |
| 2026-05-11 | 101 | 101.43 | 100.07 | 101.12 | — |
| 2026-05-08 | 99.57 | 100.83 | 98.99 | 100.81 | — |
| 2026-05-07 | 100.49 | 101.46 | 98.68 | 99.44 | — |
| 2026-05-06 | 101.89 | 102.01 | 97.9 | 100.16 | — |
| 2026-05-05 | 97.79 | 100.55 | 97 | 100.27 | — |
| 2026-05-04 | 97.83 | 98.67 | 97.01 | 97.65 | — |
| 2026-05-01 | 98.5 | 99.38 | 97.44 | 98.62 | — |
| 2026-04-30 | 95.76 | 98.62 | 95.21 | 98.11 | — |
| 2026-04-29 | 96.82 | 97.57 | 96.2 | 96.42 | — |
| 2026-04-28 | 96.4 | 97.45 | 95.99 | 96.91 | — |
| 2026-04-27 | 93.9 | 95.78 | 93.82 | 95.59 | — |
| 2026-04-24 | 95.31 | 95.45 | 94.15 | 94.21 | — |
| 2026-04-23 | 94.59 | 95.14 | 93.24 | 94.35 | — |
| 2026-04-22 | 93.17 | 95.45 | 92.66 | 94.85 | — |
| 2026-04-21 | 98.5 | 99.75 | 95.62 | 96.45 | — |
| 2026-04-20 | 101.27 | 102.68 | 101.26 | 102.6 | — |
| 2026-04-17 | 100.21 | 102.84 | 100.21 | 101.65 | — |
| 2026-04-16 | 100.07 | 100.38 | 99.36 | 99.78 | — |
| 2026-04-15 | 98.61 | 100.17 | 98.29 | 99.42 | — |
| 2026-04-14 | 98 | 99.19 | 97.32 | 98.76 | — |
| 2026-04-13 | 96 | 98.52 | 95.95 | 98.48 | — |