Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
25.23
+0.07 (0.28%)
At close: Jul 25, 2025, 4:00 PM
25.23
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Prudential Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 24.88 | 25.23 | 24.84 | 25.23 | 25.23 | 0.28% | 501,136 |
Jul 24, 2025 | 25.05 | 25.32 | 25.04 | 25.16 | 25.16 | -0.28% | 570,415 |
Jul 23, 2025 | 24.95 | 25.27 | 24.93 | 25.23 | 25.23 | 1.28% | 796,352 |
Jul 22, 2025 | 24.66 | 24.95 | 24.56 | 24.91 | 24.91 | 0.69% | 706,937 |
Jul 21, 2025 | 24.83 | 24.94 | 24.74 | 24.74 | 24.74 | 0.37% | 723,334 |
Jul 18, 2025 | 24.74 | 24.77 | 24.61 | 24.65 | 24.65 | -0.20% | 611,923 |
Jul 17, 2025 | 24.41 | 24.72 | 24.40 | 24.70 | 24.70 | -0.28% | 754,111 |
Jul 16, 2025 | 24.61 | 24.77 | 24.48 | 24.77 | 24.77 | 0.12% | 926,534 |
Jul 15, 2025 | 24.96 | 24.98 | 24.70 | 24.74 | 24.74 | -1.55% | 930,622 |
Jul 14, 2025 | 24.86 | 25.13 | 24.86 | 25.13 | 25.13 | 1.70% | 955,369 |
Jul 11, 2025 | 24.79 | 24.81 | 24.63 | 24.71 | 24.71 | -1.28% | 610,878 |
Jul 10, 2025 | 24.94 | 25.07 | 24.89 | 25.03 | 25.03 | 1.01% | 786,612 |
Jul 9, 2025 | 24.91 | 24.95 | 24.69 | 24.78 | 24.78 | -1.35% | 1,123,739 |
Jul 8, 2025 | 24.78 | 25.19 | 24.73 | 25.12 | 25.12 | 3.50% | 1,848,448 |
Jul 7, 2025 | 24.53 | 24.56 | 24.24 | 24.27 | 24.27 | -2.45% | 1,324,649 |
Jul 3, 2025 | 24.89 | 24.92 | 24.81 | 24.88 | 24.88 | 0.53% | 626,557 |
Jul 2, 2025 | 24.67 | 24.75 | 24.47 | 24.75 | 24.75 | -0.20% | 985,553 |
Jul 1, 2025 | 24.90 | 24.97 | 24.75 | 24.80 | 24.80 | -0.88% | 913,454 |
Jun 30, 2025 | 24.85 | 25.04 | 24.81 | 25.02 | 25.02 | -0.71% | 1,167,305 |
Jun 27, 2025 | 25.22 | 25.26 | 24.97 | 25.20 | 25.20 | -1.14% | 1,120,898 |
Jun 26, 2025 | 25.49 | 25.58 | 25.40 | 25.49 | 25.49 | 1.63% | 1,167,865 |
Jun 25, 2025 | 24.86 | 25.13 | 24.78 | 25.08 | 25.08 | 0.93% | 1,208,838 |
Jun 24, 2025 | 24.78 | 24.89 | 24.71 | 24.85 | 24.85 | 2.01% | 1,054,580 |
Jun 23, 2025 | 23.89 | 24.37 | 23.88 | 24.36 | 24.36 | 1.58% | 958,598 |
Jun 20, 2025 | 24.26 | 24.29 | 23.97 | 23.98 | 23.98 | 0.21% | 1,183,764 |
Jun 18, 2025 | 24.06 | 24.13 | 23.88 | 23.93 | 23.93 | -0.99% | 1,303,578 |
Jun 17, 2025 | 24.29 | 24.32 | 24.08 | 24.17 | 24.17 | -1.35% | 1,761,199 |
Jun 16, 2025 | 24.53 | 24.64 | 24.44 | 24.50 | 24.50 | 2.25% | 1,040,547 |
Jun 13, 2025 | 23.96 | 24.16 | 23.90 | 23.96 | 23.96 | -1.44% | 1,021,677 |
Jun 12, 2025 | 24.12 | 24.33 | 24.08 | 24.31 | 24.31 | - | 1,028,254 |
Jun 11, 2025 | 24.19 | 24.38 | 24.05 | 24.31 | 24.31 | 2.19% | 1,273,183 |
Jun 10, 2025 | 23.99 | 23.99 | 23.52 | 23.79 | 23.79 | -0.29% | 2,418,764 |
Jun 9, 2025 | 23.84 | 24.00 | 23.80 | 23.86 | 23.86 | 0.55% | 691,987 |
Jun 6, 2025 | 23.75 | 23.77 | 23.63 | 23.73 | 23.73 | 1.11% | 582,197 |
Jun 5, 2025 | 23.54 | 23.64 | 23.41 | 23.47 | 23.47 | 1.29% | 746,339 |
Jun 4, 2025 | 23.17 | 23.33 | 23.15 | 23.17 | 23.17 | - | 476,986 |
Jun 3, 2025 | 23.01 | 23.22 | 22.92 | 23.17 | 23.17 | 0.48% | 529,431 |
Jun 2, 2025 | 22.85 | 23.06 | 22.71 | 23.06 | 23.06 | 0.96% | 534,996 |
May 30, 2025 | 22.95 | 22.95 | 22.61 | 22.84 | 22.84 | -0.17% | 695,560 |
May 29, 2025 | 22.91 | 22.91 | 22.70 | 22.88 | 22.88 | 1.78% | 746,283 |
May 28, 2025 | 22.45 | 22.56 | 22.42 | 22.48 | 22.48 | -0.97% | 576,914 |
May 27, 2025 | 22.62 | 22.76 | 22.60 | 22.70 | 22.70 | 1.16% | 482,056 |
May 23, 2025 | 22.14 | 22.48 | 22.14 | 22.44 | 22.44 | -0.71% | 939,567 |
May 22, 2025 | 22.74 | 22.90 | 22.56 | 22.60 | 22.60 | -0.62% | 1,549,056 |
May 21, 2025 | 22.96 | 23.05 | 22.73 | 22.74 | 22.74 | -1.69% | 618,426 |
May 20, 2025 | 23.05 | 23.20 | 23.05 | 23.13 | 23.13 | -0.60% | 509,244 |
May 19, 2025 | 22.94 | 23.28 | 22.94 | 23.27 | 23.27 | 0.56% | 428,051 |
May 16, 2025 | 23.06 | 23.18 | 23.00 | 23.14 | 23.14 | -0.60% | 419,991 |
May 15, 2025 | 23.07 | 23.30 | 23.02 | 23.28 | 23.28 | 1.31% | 483,221 |
May 14, 2025 | 23.24 | 23.27 | 22.95 | 22.98 | 22.98 | -0.48% | 912,574 |