Prudential Public Limited Company (PUK) Historical Stock Data
18.17 ↓0.48 (-2.55%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PUK is down -0.09% a day on average. There have been 14 days where Prudential Public Limited Company closed green and 16 days where PUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.41 | 18.67 | 633.71K |
| 2024-04-23 | 18.57 | 18.70 | ↑$0.13 (0.70%) | 18.54 | 18.83 | 765.10K |
| 2024-04-22 | 18.40 | 18.45 | ↑$0.05 (0.27%) | 18.27 | 18.58 | 0.97M |
| 2024-04-19 | 18.00 | 18.13 | ↑$0.13 (0.72%) | 18.00 | 18.17 | 1.01M |
| 2024-04-18 | 17.84 | 18.05 | ↑$0.21 (1.18%) | 17.78 | 18.21 | 0.91M |
| 2024-04-17 | 17.62 | 17.64 | ↑$0.02 (0.11%) | 17.32 | 17.72 | 1.54M |
| 2024-04-16 | 17.22 | 17.26 | ↑$0.04 (0.23%) | 17.12 | 17.37 | 1.37M |
| 2024-04-15 | 18.01 | 17.67 | ↓$0.34 (-1.89%) | 17.55 | 18.01 | 1.62M |
| 2024-04-12 | 17.64 | 17.52 | ↓$0.12 (-0.68%) | 17.51 | 17.78 | 1.37M |
| 2024-04-11 | 18.14 | 18.06 | ↓$0.08 (-0.44%) | 17.91 | 18.18 | 0.95M |
| 2024-04-10 | 18.15 | 17.96 | ↓$0.19 (-1.05%) | 17.82 | 18.18 | 720.57K |
| 2024-04-09 | 18.60 | 18.46 | ↓$0.14 (-0.75%) | 18.37 | 18.65 | 735.72K |
| 2024-04-08 | 18.27 | 18.33 | ↑$0.06 (0.33%) | 18.24 | 18.43 | 0.97M |
| 2024-04-05 | 18.19 | 18.26 | ↑$0.07 (0.38%) | 18.13 | 18.35 | 0.92M |
| 2024-04-04 | 18.67 | 18.18 | ↓$0.49 (-2.62%) | 18.17 | 18.73 | 1.07M |
| 2024-04-03 | 18.26 | 18.40 | ↑$0.14 (0.77%) | 18.12 | 18.48 | 852.04K |
| 2024-04-02 | 18.75 | 18.59 | ↓$0.16 (-0.85%) | 18.52 | 18.79 | 2.24M |
| 2024-04-01 | 19.24 | 18.99 | ↓$0.25 (-1.30%) | 18.93 | 19.24 | 1.28M |
| 2024-03-28 | 19.37 | 19.27 | ↓$0.10 (-0.52%) | 19.08 | 19.45 | 2.33M |
| 2024-03-27 | 19.09 | 19.30 | ↑$0.21 (1.10%) | 19.03 | 19.33 | 1.52M |
| 2024-03-26 | 19.37 | 19.21 | ↓$0.16 (-0.83%) | 19.19 | 19.46 | 1.10M |
| 2024-03-25 | 19.65 | 19.64 | ↓$0.01 (-0.05%) | 19.64 | 19.81 | 729.11K |
| 2024-03-22 | 19.59 | 19.86 | ↑$0.27 (1.38%) | 19.59 | 19.86 | 0.99M |
| 2024-03-21 | 19.46 | 19.41 | ↓$0.05 (-0.26%) | 19.38 | 19.68 | 0.98M |
| 2024-03-20 | 18.72 | 19.25 | ↑$0.53 (2.83%) | 18.60 | 19.33 | 1.64M |
| 2024-03-19 | 19.91 | 20.02 | ↑$0.11 (0.55%) | 19.89 | 20.09 | 620.49K |
| 2024-03-18 | 20.23 | 20.10 | ↓$0.13 (-0.64%) | 20.09 | 20.25 | 566.96K |
| 2024-03-15 | 20.53 | 20.51 | ↓$0.02 (-0.10%) | 20.37 | 20.62 | 751.50K |
| 2024-03-14 | 20.84 | 20.49 | ↓$0.35 (-1.68%) | 20.39 | 20.88 | 1.39M |
| 2024-03-13 | 20.91 | 20.99 | ↑$0.08 (0.38%) | 20.87 | 21.05 | 447.99K |
Create an account or log in to view more rows.
$PUK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PUK It’s that TIME!! To Double down!
$PUK green is good
$PUK Stair stepping nicely
$PUK last chance to load imo
$PUK last chance to load imo
$PUK let’s go!! Squeeze time
$PUK Any red I see I shall buy
$PUK lmfao
lfg babies
$PUK I need a smoke after this trade