Prudential Public Limited Company
PUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $26.81 | $26.82 | $26.59 | $26.68 | -0.34% | 794.00K |
| Sep 10, 2026 | $27.02 | $27.10 | $26.65 | $26.77 | -1.25% | 697.61K |
| Sep 9, 2026 | $27.30 | $27.33 | $27.09 | $27.11 | -1.13% | 646.27K |
| Sep 8, 2026 | $27.86 | $27.89 | $27.39 | $27.42 | -1.19% | 835.15K |
| Sep 4, 2026 | $27.74 | $27.92 | $27.60 | $27.75 | -2.12% | 1.18M |
| Sep 3, 2026 | $27.84 | $28.35 | $27.72 | $28.35 | +3.88% | 1.05M |
| Sep 2, 2026 | $27.11 | $27.40 | $27.11 | $27.29 | +0.78% | 881.92K |
| Sep 1, 2026 | $27.34 | $27.56 | $27.03 | $27.08 | -0.70% | 1.13M |
| Aug 31, 2026 | $27.68 | $27.72 | $27.22 | $27.27 | -1.37% | 727.99K |
| Aug 28, 2026 | $27.85 | $27.85 | $27.53 | $27.65 | -0.29% | 1.00M |
| Aug 27, 2026 | $27.98 | $28.18 | $27.43 | $27.73 | -2.01% | 1.98M |
| Aug 26, 2026 | $28.47 | $28.47 | $28.26 | $28.30 | -0.46% | 808.98K |
| Aug 25, 2026 | $28.29 | $28.47 | $28.16 | $28.43 | -0.25% | 471.00K |
| Aug 24, 2026 | $28.21 | $28.58 | $28.21 | $28.50 | +1.21% | 588.53K |
| Aug 21, 2026 | $28.10 | $28.20 | $28.00 | $28.16 | +2.14% | 525.70K |
| Aug 20, 2026 | $27.66 | $27.92 | $27.57 | $27.57 | -1.04% | 864.63K |
| Aug 19, 2026 | $28.08 | $28.09 | $27.71 | $27.86 | -0.78% | 2.23M |
| Aug 18, 2026 | $28.18 | $28.34 | $28.03 | $28.08 | -0.39% | 1.95M |
| Aug 17, 2026 | $28.43 | $28.45 | $28.13 | $28.19 | +1.11% | 1.21M |
| Aug 14, 2026 | $27.98 | $28.03 | $27.81 | $27.88 | +0.47% | 689.36K |
| Aug 13, 2026 | $27.48 | $27.76 | $27.45 | $27.75 | +0.91% | 840.48K |
| Aug 12, 2026 | $27.73 | $27.75 | $27.44 | $27.50 | +0.44% | 691.50K |
| Aug 11, 2026 | $27.65 | $27.82 | $27.38 | $27.38 | -2.98% | 887.39K |
| Aug 10, 2026 | $28.30 | $28.48 | $28.17 | $28.22 | -0.21% | 828.40K |
| Aug 7, 2026 | $28.94 | $28.99 | $28.28 | $28.28 | +1.43% | 1.34M |
| Aug 6, 2026 | $27.81 | $27.96 | $27.71 | $27.88 | -0.25% | 1.66M |
| Aug 5, 2026 | $27.94 | $28.18 | $27.73 | $27.95 | -5.29% | 2.25M |
| Aug 4, 2026 | $29.47 | $29.76 | $29.37 | $29.51 | -1.80% | 1.10M |
| Aug 3, 2026 | $30.13 | $30.14 | $29.88 | $30.05 | -0.69% | 981.39K |
| Jul 31, 2026 | $30.38 | $30.50 | $30.21 | $30.26 | -2.32% | 1.23M |
| Jul 30, 2026 | $30.34 | $31.00 | $30.30 | $30.98 | +5.91% | 1.12M |
| Jul 29, 2026 | $28.94 | $29.76 | $28.94 | $29.25 | +0.72% | 1.45M |
| Jul 28, 2026 | $28.74 | $29.18 | $28.72 | $29.04 | -1.19% | 1.19M |
| Jul 27, 2026 | $29.75 | $29.80 | $29.16 | $29.39 | +0.17% | 993.76K |
| Jul 24, 2026 | $29.36 | $29.53 | $29.21 | $29.34 | +0.86% | 594.81K |
| Jul 23, 2026 | $29.10 | $29.17 | $28.92 | $29.09 | -1.32% | 727.85K |
| Jul 22, 2026 | $30.07 | $30.31 | $29.44 | $29.48 | +2.08% | 1.10M |
| Jul 21, 2026 | $28.73 | $28.99 | $28.52 | $28.88 | +2.16% | 940.74K |
| Jul 20, 2026 | $28.46 | $28.63 | $28.23 | $28.27 | -0.07% | 1.37M |
| Jul 17, 2026 | $28.04 | $28.40 | $27.99 | $28.29 | -1.01% | 956.96K |
| Jul 16, 2026 | $28.66 | $28.82 | $28.51 | $28.58 | -1.72% | 924.33K |
| Jul 15, 2026 | $28.92 | $29.20 | $28.87 | $29.08 | +1.71% | 763.34K |
| Jul 14, 2026 | $28.62 | $28.84 | $28.54 | $28.59 | +0.67% | 776.56K |
| Jul 13, 2026 | $28.25 | $28.46 | $28.16 | $28.40 | +0.96% | 959.89K |
| Jul 10, 2026 | $28.13 | $28.24 | $27.98 | $28.13 | +1.33% | 480.04K |
| Jul 9, 2026 | $27.56 | $27.84 | $27.47 | $27.76 | +1.46% | 489.26K |
| Jul 8, 2026 | $27.48 | $27.53 | $27.12 | $27.36 | -1.05% | 721.38K |
| Jul 7, 2026 | $27.88 | $27.96 | $27.57 | $27.65 | -1.71% | 586.87K |
| Jul 6, 2026 | $27.78 | $28.14 | $27.78 | $28.13 | +2.07% | 673.60K |
| Jul 2, 2026 | $27.83 | $27.91 | $27.40 | $27.56 | -0.47% | 813.42K |
| Jul 1, 2026 | $27.09 | $27.83 | $27.09 | $27.69 | +3.28% | 809.42K |
| Jun 30, 2026 | $26.91 | $26.95 | $26.65 | $26.81 | +0.68% | 785.09K |
| Jun 29, 2026 | $26.70 | $26.79 | $26.54 | $26.63 | +0.04% | 782.35K |
| Jun 26, 2026 | $26.64 | $26.86 | $26.51 | $26.62 | -0.11% | 872.49K |
| Jun 25, 2026 | $26.87 | $27.02 | $26.63 | $26.65 | +1.56% | 932.04K |
| Jun 24, 2026 | $26.19 | $26.46 | $26.02 | $26.24 | -1.80% | 1.14M |
| Jun 23, 2026 | $26.68 | $27.07 | $26.68 | $26.72 | -1.11% | 1.21M |
| Jun 22, 2026 | $26.90 | $27.07 | $26.78 | $27.02 | +0.86% | 1.18M |
| Jun 18, 2026 | $26.75 | $26.97 | $26.58 | $26.79 | 0.00% | 1.33M |
| Jun 17, 2026 | $27.12 | $27.30 | $26.70 | $26.79 | — | 1.48M |
