NYSE · PRU · stock
Prudential Financial INC (PRU) stock price history
Every NYSE trading session of Prudential Financial INC from Dec 13, 2001 to Sep 28, 2026: 6,236 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRU adjusted close, 2001 to 2026
- $125.13
- All time high, 2026
- $127.72
- 52 week high, $90.65 low
- 6,236
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PRU key facts
- Prudential Financial INC (PRU) closed at $116.09 on Sep 28, 2026 on NYSE.
- PRU's all time high close is $125.13, set on Aug 14, 2026; its all time low close is $5.89 on Mar 5, 2009.
- PRU's 52 week range is $90.65 to $127.72.
- PRU returned +15.7% over the year to Sep 28, 2026 and +38.7% over five years.
- Over ten years PRU returned +122%, +8.3% a year compounded.
- PRU's deepest drawdown was -88.5% from May 21, 2007 to Mar 5, 2009.
- DataCedar holds 6,236 daily sessions of PRU history from Dec 13, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PRU price chart, 2001 to 2026
PRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +7.2% |
| 6 months | +26.1% |
| Year to date | +4.9% |
| 1 year | +15.7% |
| 3 years | +40.1% |
| 5 years | +38.7% |
| 10 years | +122.0% |
| Since Dec 13, 2001 | +746.8% |
| Compound annual growth, 24.8 years | +9.0% |
PRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $125.13 on Aug 14, 2026
- All time low close
- $5.89 on Mar 5, 2009
- 52 week high
- $127.72 on Aug 5, 2026
- 52 week low
- $90.65 on Mar 13, 2026
- Deepest drawdown
- -88.5% from May 21, 2007 to Mar 5, 2009, recovered Nov 13, 2013
- Best single session
- +38.3% on Oct 13, 2008
- Worst single session
- -24.7% on Mar 19, 2009
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 8.5×
- Best calendar year
- 2013, +77%
- Worst calendar year
- 2008, -66%
PRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $109.86 | $127.72 | $90.65 | $116.09 | +5.7% | 379.7M | 185 |
| 2025 | $110.14 | $115.16 | $84.65 | $109.87 | +0.2% | 428M | 250 |
| 2024 | $91.63 | $120.80 | $89.06 | $109.68 | +19.5% | 375M | 252 |
| 2023 | $83.88 | $94.45 | $63.97 | $91.81 | +10.1% | 478.2M | 250 |
| 2022 | $87.21 | $99.56 | $70.86 | $83.40 | -3.9% | 475.8M | 251 |
| 2021 | $59.95 | $91.58 | $57.89 | $86.75 | +45.3% | 501.8M | 252 |
| 2020 | $67.59 | $69.89 | $28.08 | $59.70 | -11.4% | 728.8M | 253 |
| 2019 | $54.99 | $73.98 | $54.93 | $67.37 | +20.1% | 525.3M | 252 |
| 2018 | $76.41 | $84.35 | $52.01 | $56.10 | -26.5% | 539.2M | 251 |
| 2017 | $67.87 | $78.40 | $64.49 | $76.28 | +13.7% | 459.8M | 251 |
| 2016 | $49.50 | $69.85 | $35.59 | $67.12 | +32.5% | 685.1M | 252 |
| 2015 | $55.01 | $56.77 | $45.04 | $50.66 | -7.4% | 641.3M | 252 |
| 2014 | $53.91 | $56.61 | $45.56 | $54.68 | +0.6% | 632.5M | 252 |
| 2013 | $31.59 | $54.60 | $30.71 | $54.33 | +77.2% | 650M | 252 |
| 2012 | $28.66 | $36.29 | $24.76 | $30.67 | +9.9% | 877.8M | 250 |
| 2011 | $32.14 | $36.52 | $22.96 | $27.91 | -12.1% | 1.1B | 252 |
| 2010 | $26.70 | $35.36 | $24.53 | $31.75 | +20.5% | 1.1B | 252 |
| 2009 | $15.81 | $29.22 | $5.55 | $26.34 | +66.8% | 2B | 252 |
| 2008 | $46.88 | $46.94 | $6.84 | $15.79 | -66.3% | 1.5B | 253 |
| 2007 | $42.81 | $51.42 | $40.63 | $46.89 | +9.7% | 665.9M | 251 |
| 2006 | $36.31 | $43.41 | $35.07 | $42.75 | +18.7% | 456.4M | 251 |
| 2005 | $26.71 | $38.69 | $25.36 | $36.01 | +34.5% | 462.6M | 252 |
| 2004 | $20.14 | $27.09 | $19.30 | $26.77 | +33.3% | 466.2M | 252 |
| 2003 | $14.94 | $20.29 | $12.82 | $20.08 | +33.4% | 449.9M | 252 |
| 2002 | $15.26 | $16.84 | $11.81 | $15.05 | -3.1% | 754.7M | 252 |
| 2001 | $13.62 | $15.79 | $13.57 | $15.53 | n/a | 98M | 12 |
PRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $116.09 | -1.3% |
| August 2026 | $117.60 | -3.7% |
| July 2026 | $122.08 | +13.1% |
| June 2026 | $107.93 | +7.2% |
| May 2026 | $100.64 | +4.0% |
| April 2026 | $96.79 | +0.4% |
| March 2026 | $96.38 | -0.7% |
| February 2026 | $97.06 | -10.3% |
| January 2026 | $108.15 | -1.6% |
| December 2025 | $109.87 | +4.3% |
| November 2025 | $105.37 | +5.5% |
| October 2025 | $99.91 | +0.3% |
About the PRU data
Daily bars. 6,236 sessions from Dec 13, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PRMB Primo Brands Corp
- PRS Prudential Financial INC
- PRSU Pursuit Attractions & Hospitality, Inc.
- PRT PermRock Royalty Trust
- PRVS Parnassus Value Select ETF
- PS Pershing Square INC.
- PSA Public Storage
- PSA$F Public Storage Depositary Shares Each Representing 1/1,000 of a 5.15% Cumulative Preferred Share of Beneficial Interest, Series F, par value $0.01 per share
Common questions
PRU share price history
