Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
27.11
-0.78 (-2.80%)
At close: Oct 9, 2025, 4:00 PM EDT
27.11
0.00 (0.00%)
Pre-market: Oct 10, 2025, 8:14 AM EDT
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.58 | 27.58 | 27.01 | 27.11 | 27.11 | -2.80% | 690,668 |
| Oct 8, 2025 | 28.20 | 28.25 | 27.84 | 27.89 | 27.89 | -0.21% | 574,585 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.86 | 27.95 | 27.95 | -0.14% | 1,154,087 |
| Oct 6, 2025 | 27.79 | 28.09 | 27.57 | 27.99 | 27.99 | 2.30% | 613,828 |
| Oct 3, 2025 | 27.31 | 27.38 | 27.17 | 27.36 | 27.36 | -0.44% | 616,756 |
| Oct 2, 2025 | 27.66 | 27.66 | 27.14 | 27.48 | 27.48 | -2.28% | 1,890,455 |
| Oct 1, 2025 | 28.10 | 28.21 | 28.01 | 28.12 | 28.12 | 0.46% | 747,708 |
| Sep 30, 2025 | 28.14 | 28.17 | 27.83 | 27.99 | 27.99 | -0.57% | 921,473 |
| Sep 29, 2025 | 28.28 | 28.32 | 28.09 | 28.15 | 28.15 | 1.48% | 620,634 |
| Sep 26, 2025 | 27.63 | 27.85 | 27.61 | 27.74 | 27.74 | 0.80% | 902,097 |
| Sep 25, 2025 | 27.34 | 27.56 | 27.27 | 27.52 | 27.52 | -0.76% | 1,235,113 |
| Sep 24, 2025 | 27.70 | 27.90 | 27.63 | 27.73 | 27.73 | 0.54% | 684,146 |
| Sep 23, 2025 | 27.84 | 28.08 | 27.56 | 27.58 | 27.58 | -0.90% | 684,269 |
| Sep 22, 2025 | 27.71 | 27.89 | 27.63 | 27.83 | 27.83 | 0.98% | 798,566 |
| Sep 19, 2025 | 27.46 | 27.69 | 27.45 | 27.56 | 27.56 | -1.99% | 792,642 |
| Sep 18, 2025 | 28.09 | 28.16 | 27.93 | 28.12 | 28.12 | 1.08% | 1,128,634 |
| Sep 17, 2025 | 27.71 | 28.04 | 27.69 | 27.82 | 27.82 | 2.73% | 1,387,171 |
| Sep 16, 2025 | 27.57 | 27.60 | 26.96 | 27.08 | 27.08 | -3.63% | 1,506,410 |
| Sep 15, 2025 | 28.10 | 28.24 | 27.98 | 28.10 | 28.10 | 0.90% | 711,901 |
| Sep 12, 2025 | 27.63 | 27.90 | 27.63 | 27.85 | 27.85 | -0.68% | 667,207 |
| Sep 11, 2025 | 27.85 | 28.09 | 27.84 | 28.04 | 28.04 | 0.86% | 557,746 |
| Sep 10, 2025 | 27.53 | 27.90 | 27.50 | 27.80 | 27.80 | 4.04% | 917,561 |
| Sep 9, 2025 | 26.90 | 27.01 | 26.67 | 26.72 | 26.72 | -0.19% | 755,140 |
| Sep 8, 2025 | 26.42 | 26.79 | 26.36 | 26.77 | 26.77 | 1.44% | 572,261 |
| Sep 5, 2025 | 26.61 | 26.67 | 26.21 | 26.39 | 26.39 | -0.19% | 894,537 |
| Sep 4, 2025 | 26.16 | 26.46 | 26.12 | 26.44 | 26.29 | 1.30% | 834,447 |
| Sep 3, 2025 | 25.85 | 26.18 | 25.84 | 26.10 | 25.95 | -0.50% | 852,196 |
| Sep 2, 2025 | 26.14 | 26.28 | 26.02 | 26.23 | 26.08 | -1.39% | 769,445 |
| Aug 29, 2025 | 26.57 | 26.74 | 26.53 | 26.60 | 26.45 | 1.41% | 1,072,084 |
| Aug 28, 2025 | 26.05 | 26.24 | 25.96 | 26.23 | 26.08 | 1.39% | 713,695 |
| Aug 27, 2025 | 25.94 | 26.04 | 25.58 | 25.87 | 25.72 | -1.71% | 895,559 |
| Aug 26, 2025 | 26.39 | 26.45 | 26.23 | 26.32 | 26.17 | -1.64% | 635,476 |
| Aug 25, 2025 | 27.07 | 27.07 | 26.75 | 26.76 | 26.61 | -1.11% | 502,117 |
| Aug 22, 2025 | 26.85 | 27.20 | 26.81 | 27.06 | 26.90 | 0.19% | 611,806 |
| Aug 21, 2025 | 26.81 | 27.04 | 26.76 | 27.01 | 26.85 | 1.12% | 752,243 |
| Aug 20, 2025 | 26.66 | 26.81 | 26.57 | 26.71 | 26.56 | 0.56% | 695,856 |
| Aug 19, 2025 | 26.69 | 26.73 | 26.54 | 26.56 | 26.41 | 0.19% | 746,244 |
| Aug 18, 2025 | 26.60 | 26.66 | 26.43 | 26.51 | 26.36 | -0.56% | 1,168,543 |
| Aug 15, 2025 | 26.92 | 26.96 | 26.64 | 26.66 | 26.51 | -1.11% | 632,147 |
| Aug 14, 2025 | 26.79 | 26.98 | 26.79 | 26.96 | 26.80 | 0.82% | 601,860 |
| Aug 13, 2025 | 26.53 | 26.77 | 26.52 | 26.74 | 26.59 | 1.02% | 693,247 |
| Aug 12, 2025 | 26.38 | 26.60 | 26.25 | 26.47 | 26.32 | 1.81% | 935,035 |
| Aug 11, 2025 | 26.07 | 26.12 | 25.94 | 26.00 | 25.85 | 0.35% | 606,015 |
| Aug 8, 2025 | 25.81 | 25.99 | 25.70 | 25.91 | 25.76 | -0.19% | 576,834 |
| Aug 7, 2025 | 26.08 | 26.09 | 25.81 | 25.96 | 25.81 | - | 865,185 |
| Aug 6, 2025 | 25.64 | 25.97 | 25.63 | 25.96 | 25.81 | 1.60% | 797,430 |
| Aug 5, 2025 | 25.38 | 25.66 | 25.33 | 25.55 | 25.40 | 0.91% | 616,060 |
| Aug 4, 2025 | 25.20 | 25.38 | 25.16 | 25.32 | 25.17 | 1.20% | 796,364 |
| Aug 1, 2025 | 25.11 | 25.12 | 24.75 | 25.02 | 24.88 | -1.96% | 1,674,541 |
| Jul 31, 2025 | 25.44 | 25.60 | 25.40 | 25.52 | 25.37 | 2.90% | 2,065,455 |