Prudential Public Limited Company
PUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.07 | $25.43 | $25.03 | $25.05 | +1.42% | 1.33M |
| Oct 30, 2026 | $24.88 | $24.89 | $24.55 | $24.70 | +1.27% | 1.54M |
| Oct 29, 2026 | $24.40 | $24.49 | $24.30 | $24.39 | +0.62% | 931.58K |
| Oct 28, 2026 | $24.30 | $24.31 | $24.04 | $24.24 | +1.08% | 1.64M |
| Oct 27, 2026 | $23.88 | $24.05 | $23.86 | $23.98 | +0.50% | 1.42M |
| Oct 26, 2026 | $23.91 | $24.03 | $23.81 | $23.86 | +0.68% | 1.97M |
| Oct 23, 2026 | $23.55 | $23.71 | $23.51 | $23.70 | -1.29% | 1.48M |
| Oct 22, 2026 | $24.05 | $24.28 | $23.88 | $24.01 | -1.60% | 1.76M |
| Oct 21, 2026 | $24.33 | $24.66 | $24.15 | $24.40 | +1.84% | 1.84M |
| Oct 20, 2026 | $23.80 | $24.13 | $23.79 | $23.96 | +0.71% | 1.13M |
| Oct 19, 2026 | $23.89 | $23.95 | $23.71 | $23.79 | -1.41% | 1.40M |
| Oct 16, 2026 | $24.16 | $24.33 | $24.05 | $24.13 | +0.29% | 1.54M |
| Oct 15, 2026 | $24.02 | $24.10 | $23.75 | $24.06 | +1.05% | 1.24M |
| Oct 14, 2026 | $23.61 | $23.81 | $23.52 | $23.81 | -0.08% | 1.21M |
| Oct 13, 2026 | $23.94 | $24.03 | $23.79 | $23.83 | -0.17% | 1.13M |
| Oct 12, 2026 | $23.96 | $24.02 | $23.87 | $23.87 | -0.21% | 775.18K |
| Oct 9, 2026 | $23.97 | $24.01 | $23.80 | $23.92 | +0.17% | 804.71K |
| Oct 8, 2026 | $23.55 | $23.89 | $23.49 | $23.88 | +1.44% | 3.53M |
| Oct 7, 2026 | $23.58 | $23.60 | $23.31 | $23.54 | -4.31% | 1.29M |
| Oct 6, 2026 | $24.71 | $24.76 | $24.59 | $24.60 | +0.37% | 708.80K |
| Oct 5, 2026 | $24.37 | $24.62 | $24.36 | $24.51 | -0.24% | 1.08M |
| Oct 2, 2026 | $24.41 | $24.62 | $24.34 | $24.57 | -0.57% | 1.41M |
| Oct 1, 2026 | $24.56 | $24.71 | $24.25 | $24.71 | -0.12% | 1.36M |
| Sep 30, 2026 | $25.12 | $25.16 | $24.72 | $24.74 | -1.94% | 1.05M |
| Sep 29, 2026 | $25.20 | $25.23 | $24.99 | $25.23 | +0.12% | 1.04M |
| Sep 28, 2026 | $25.15 | $25.35 | $24.98 | $25.20 | -0.20% | 965.08K |
| Sep 25, 2026 | $25.23 | $25.29 | $25.04 | $25.25 | -0.20% | 2.17M |
| Sep 24, 2026 | $25.36 | $25.50 | $25.17 | $25.30 | +0.16% | 1.30M |
| Sep 23, 2026 | $25.34 | $25.48 | $25.23 | $25.26 | -2.28% | 975.05K |
| Sep 22, 2026 | $26.15 | $26.20 | $25.65 | $25.85 | -1.52% | 864.53K |
| Sep 21, 2026 | $26.40 | $26.43 | $26.13 | $26.25 | +0.61% | 708.50K |
| Sep 18, 2026 | $26.00 | $26.18 | $25.89 | $26.09 | -1.88% | 872.53K |
| Sep 17, 2026 | $26.55 | $26.78 | $26.50 | $26.59 | +1.26% | 1.04M |
| Sep 16, 2026 | $26.57 | $26.59 | $26.01 | $26.26 | -0.83% | 827.02K |
| Sep 15, 2026 | $26.50 | $26.52 | $26.22 | $26.48 | -0.60% | 1.79M |
| Sep 14, 2026 | $26.34 | $26.70 | $26.34 | $26.64 | -0.15% | 859.29K |
| 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 | — | 828.40K |
