Skip to main content
Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
22.74
-0.39 (-1.69%)
At close: May 21, 2025, 4:00 PM
22.87
+0.13 (0.57%)
After-hours: May 21, 2025, 7:38 PM EDT

Prudential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202522.9623.0522.7322.7422.74-1.69%603,820
May 20, 202523.0523.2023.0523.1323.13-0.60%509,244
May 19, 202522.9423.2822.9423.2723.270.56%428,051
May 16, 202523.0623.1823.0023.1423.14-0.60%419,991
May 15, 202523.0723.3023.0223.2823.281.31%483,221
May 14, 202523.2423.2722.9522.9822.98-0.48%912,574
May 13, 202523.3523.3523.0023.0923.090.79%1,190,748
May 12, 202522.9023.0122.7022.9122.913.20%1,346,423
May 9, 202522.1822.2422.1022.2022.201.46%636,636
May 8, 202522.2522.2521.8621.8821.88-0.73%838,558
May 7, 202522.1022.2421.9722.0422.041.61%731,989
May 6, 202521.7821.8821.6921.6921.69-0.41%492,169
May 5, 202521.8221.9521.6621.7821.78-0.23%463,295
May 2, 202521.8521.9421.7021.8321.832.92%1,083,963
May 1, 202521.6321.6921.2021.2121.21-0.19%1,131,144
Apr 30, 202520.7321.3020.6921.2521.25-2.03%666,558
Apr 29, 202521.4821.7021.4621.6921.690.18%417,360
Apr 28, 202521.4521.6921.4521.6521.651.03%530,812
Apr 25, 202521.4321.5121.3121.4321.43-1.29%739,769
Apr 24, 202521.4821.7321.4621.7121.712.26%655,323
Apr 23, 202521.2321.4821.1221.2321.231.19%862,848
Apr 22, 202520.9321.0820.8320.9820.982.39%928,962
Apr 21, 202520.7120.8220.2620.4920.49-1.21%532,059
Apr 17, 202520.9321.1020.7420.7420.742.57%1,426,903
Apr 16, 202520.3920.6020.1220.2220.220.05%891,303
Apr 15, 202520.2120.3120.1220.2120.210.45%825,469
Apr 14, 202519.9720.2719.8120.1220.122.97%1,182,919
Apr 11, 202519.2519.6019.1119.5419.542.14%2,378,727
Apr 10, 202519.0719.2618.5319.1319.13-2.70%2,062,048
Apr 9, 202518.0019.8717.8819.6619.669.04%2,179,069
Apr 8, 202518.7218.9317.7918.0318.03-3.01%2,025,702
Apr 7, 202518.2519.2918.1318.5918.59-3.33%1,955,235
Apr 4, 202519.5119.6818.9919.2319.23-8.08%1,790,267
Apr 3, 202520.7921.2020.7220.9220.92-4.21%1,320,301
Apr 2, 202521.5421.8621.5221.8421.841.25%615,872
Apr 1, 202521.3221.5821.1021.5721.570.33%923,427
Mar 31, 202521.4221.5821.2721.5021.500.33%901,736
Mar 28, 202521.7421.7821.3521.4321.43-2.24%1,002,262
Mar 27, 202521.6922.0121.6521.9221.592.29%1,095,534
Mar 26, 202521.6421.7321.3921.4321.11-0.09%1,066,782
Mar 25, 202521.4921.5321.3821.4521.130.94%863,426
Mar 24, 202521.1621.2621.1021.2520.932.81%1,044,448
Mar 21, 202520.4920.7920.4920.6720.36-0.19%1,204,017
Mar 20, 202520.2420.7720.2120.7120.403.50%1,134,819
Mar 19, 202520.0020.1919.9020.0119.71-0.99%1,170,408
Mar 18, 202520.2920.3020.1620.2119.910.05%706,106
Mar 17, 202519.8920.2519.8920.2019.902.64%631,204
Mar 14, 202519.5719.7519.4519.6819.392.61%813,917
Mar 13, 202519.3319.4219.1119.1818.89-1.03%634,145
Mar 12, 202519.4519.5319.1819.3819.091.47%977,043