Prudential (PUK)
21.57
0.07 (0.33%)
At close: Apr 01, 2025, 3:59 PM
21.70
0.58%
Pre-market: Apr 02, 2025, 04:39 AM EDT
Prudential Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.32 | 21.58 | 21.10 | 21.57 | 0.07 | 0.33% | 922,858 |
| Mar 31, 2025 | 21.42 | 21.58 | 21.27 | 21.50 | 0.07 | 0.33% | 901,736 |
| Mar 28, 2025 | 21.74 | 21.78 | 21.35 | 21.43 | -0.49 | -2.24% | 1,002,300 |
| Mar 27, 2025 | 21.69 | 22.01 | 21.65 | 21.92 | 0.49 | 2.29% | 1,095,534 |
| Mar 26, 2025 | 21.64 | 21.73 | 21.39 | 21.43 | -0.02 | -0.09% | 1,066,800 |
| Mar 25, 2025 | 21.49 | 21.53 | 21.38 | 21.45 | 0.20 | 0.94% | 863,426 |
| Mar 24, 2025 | 21.16 | 21.26 | 21.10 | 21.25 | 0.58 | 2.81% | 1,044,448 |
| Mar 21, 2025 | 20.49 | 20.79 | 20.49 | 20.67 | -0.04 | -0.19% | 1,204,017 |
| Mar 20, 2025 | 20.24 | 20.77 | 20.21 | 20.71 | 0.70 | 3.50% | 1,134,819 |
| Mar 19, 2025 | 20.00 | 20.19 | 19.90 | 20.01 | -0.20 | -0.99% | 1,170,408 |
| Mar 18, 2025 | 20.29 | 20.30 | 20.16 | 20.21 | 0.01 | 0.05% | 706,106 |
| Mar 17, 2025 | 19.89 | 20.25 | 19.89 | 20.20 | 0.52 | 2.64% | 631,204 |
| Mar 14, 2025 | 19.57 | 19.75 | 19.45 | 19.68 | 0.50 | 2.61% | 813,917 |
| Mar 13, 2025 | 19.33 | 19.42 | 19.11 | 19.18 | -0.20 | -1.03% | 634,145 |
| Mar 12, 2025 | 19.45 | 19.52 | 19.18 | 19.38 | 0.28 | 1.47% | 977,043 |
| Mar 11, 2025 | 19.05 | 19.24 | 18.85 | 19.10 | -0.04 | -0.21% | 995,028 |
| Mar 10, 2025 | 19.18 | 19.27 | 18.85 | 19.14 | -0.50 | -2.55% | 779,200 |
| Mar 7, 2025 | 19.39 | 19.69 | 19.32 | 19.64 | 0.42 | 2.19% | 917,700 |
| Mar 6, 2025 | 19.58 | 19.66 | 19.22 | 19.22 | -0.39 | -1.99% | 956,300 |
| Mar 5, 2025 | 19.17 | 19.69 | 19.11 | 19.61 | 1.08 | 5.83% | 1,036,200 |
| Mar 4, 2025 | 18.47 | 18.83 | 18.16 | 18.53 | -0.06 | -0.32% | 1,709,447 |
| Mar 3, 2025 | 18.73 | 18.94 | 18.47 | 18.59 | 0.20 | 1.09% | 1,163,700 |
| Feb 28, 2025 | 18.31 | 18.43 | 18.15 | 18.39 | 0.08 | 0.44% | 1,056,542 |
| Feb 27, 2025 | 18.27 | 18.52 | 18.23 | 18.31 | -0.14 | -0.76% | 796,000 |
| Feb 26, 2025 | 18.31 | 18.61 | 18.26 | 18.45 | 0.37 | 2.05% | 750,331 |
| Feb 25, 2025 | 18.15 | 18.19 | 17.94 | 18.08 | 0.19 | 1.06% | 770,008 |
| Feb 24, 2025 | 17.97 | 18.03 | 17.76 | 17.89 | -0.10 | -0.56% | 695,002 |
| Feb 21, 2025 | 18.17 | 18.22 | 17.91 | 17.99 | -0.18 | -0.99% | 691,505 |
| Feb 20, 2025 | 17.99 | 18.17 | 17.96 | 18.17 | 0.25 | 1.40% | 600,000 |
| Feb 19, 2025 | 17.89 | 17.93 | 17.71 | 17.92 | -0.48 | -2.61% | 818,926 |
| Feb 18, 2025 | 18.36 | 18.46 | 18.29 | 18.40 | 0.09 | 0.49% | 649,927 |
| Feb 14, 2025 | 18.26 | 18.43 | 18.13 | 18.31 | -0.01 | -0.05% | 792,100 |
| Feb 13, 2025 | 18.03 | 18.36 | 18.00 | 18.32 | 0.15 | 0.83% | 1,069,917 |
| Feb 12, 2025 | 18.20 | 18.26 | 17.91 | 18.17 | 1.12 | 6.57% | 1,494,818 |
| Feb 11, 2025 | 16.97 | 17.08 | 16.91 | 17.05 | 0.06 | 0.35% | 596,000 |
| Feb 10, 2025 | 16.78 | 17.00 | 16.75 | 16.99 | 0.38 | 2.29% | 764,211 |
| Feb 7, 2025 | 16.63 | 16.68 | 16.45 | 16.61 | -0.20 | -1.19% | 1,569,000 |
| Feb 6, 2025 | 16.80 | 16.92 | 16.72 | 16.81 | 0.35 | 2.13% | 823,100 |
| Feb 5, 2025 | 16.53 | 16.53 | 16.35 | 16.46 | -0.18 | -1.08% | 754,046 |
| Feb 4, 2025 | 16.57 | 16.70 | 16.50 | 16.64 | 0.28 | 1.71% | 1,082,800 |
| Feb 3, 2025 | 16.31 | 16.58 | 16.24 | 16.36 | -0.27 | -1.62% | 1,179,800 |
| Jan 31, 2025 | 16.86 | 16.91 | 16.60 | 16.63 | -0.55 | -3.20% | 746,800 |
| Jan 30, 2025 | 17.17 | 17.28 | 17.02 | 17.18 | 0.55 | 3.31% | 1,127,400 |
| Jan 29, 2025 | 16.53 | 16.70 | 16.51 | 16.63 | 0.25 | 1.53% | 923,000 |
| Jan 28, 2025 | 16.47 | 16.49 | 16.23 | 16.38 | -0.11 | -0.67% | 764,303 |
| Jan 27, 2025 | 16.54 | 16.60 | 16.42 | 16.49 | 0.20 | 1.23% | 1,671,300 |
| Jan 24, 2025 | 16.47 | 16.52 | 16.27 | 16.29 | 0.19 | 1.18% | 1,320,209 |
| Jan 23, 2025 | 15.91 | 16.15 | 15.90 | 16.10 | 0.15 | 0.94% | 1,251,600 |
| Jan 22, 2025 | 16.19 | 16.23 | 15.95 | 15.95 | -0.15 | -0.93% | 1,045,000 |
| Jan 21, 2025 | 16.12 | 16.16 | 15.94 | 16.10 | 0.26 | 1.64% | 2,093,900 |