PRU: Prudential Financial Inc

As of Friday, December 5th, 2025

$ 111.68

+1.43 +1.30%

Open: 110.41
High: 111.87
Low: 110.22
Volume: 1,771,247
Previous Close on Thursday, December 4th, 2025

$ 110.25

+0.68 +0.62%

Open: 109.68
High: 111.01
Low: 109.54
Volume: 1,642,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 110.41 111.87 110.22 111.68 1,771,247 +1.43 +1.30
2025-12-04 109.68 111.01 109.54 110.25 1,642,799 +0.68 +0.62
2025-12-03 108.32 109.94 107.29 109.57 1,597,780 +1.72 +1.59
2025-12-02 108.65 108.65 107.22 107.85 1,368,353 -0.37 -0.34
2025-12-01 108.13 109.26 107.95 108.22 1,510,202 -0.03 -0.03
2025-11-28 107.86 108.96 107.85 108.25 822,598 +0.28 +0.26
2025-11-26 108.57 109.00 107.94 107.97 1,411,281 -0.38 -0.35
2025-11-25 108.19 109.00 107.84 108.35 1,434,843 +1.16 +1.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.87
On 2025-12-05		 107.22
On 2025-12-02		 3.43 3.17 109.26
On 2025-12-01		 107.22
On 2025-12-02		 -1.87 109.51
10D 111.87
On 2025-12-05		 104.45
On 2025-11-21		 7.56 7.26 109.26
On 2025-12-01		 107.22
On 2025-12-02		 -1.87 108.61
20D 111.87
On 2025-12-05		 101.22
On 2025-11-18		 6.48 6.16 108.55
On 2025-11-12		 101.22
On 2025-11-18		 -6.75 107.14
WTD 111.87
On 2025-12-05		 107.22
On 2025-12-02		 3.43 3.17 109.26
On 2025-12-01		 107.22
On 2025-12-02		 -1.87 109.51
MTD 111.87
On 2025-12-05		 107.22
On 2025-12-02		 3.43 3.17 109.26
On 2025-12-01		 107.22
On 2025-12-02		 -1.87 109.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NEE

NextEra Energy

83.13 -0.26 -0.31 8,060,184
NYT

The New York Times Company

64.75 +0.71 +1.11 1,728,761
SSNC

SS&C Technologies Holdings Inc.

88.32 +0.50 +0.57 1,249,115
DOW

Dow Inc.

22.96 +0.09 +0.39 8,919,251
PRU

Prudential Financial Inc

111.68 +1.43 +1.30 1,771,247