Prudential Public Stock Price History
NYSE: PUKFinanceLife InsuranceUSD
23.92+0.04 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PUK price history at a glance
The price history for Prudential Public (PUK) on this page begins on June 26, 2000, when the stock closed at $28.07; it most recently closed at $23.92 on October 5, 2026. The highest price in this record is $53.70, reached on January 22, 2018; the latest close is 55.5% below that peak. Across the 25 complete calendar years in the table, PUK finished higher in 11 and lower in 14. Its best year was 2025 (+103.9%) and its worst was 2008 (-54.9%).
Over roughly 26 years the share price changed -14.8%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, PUK has lost 11.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $53.70
- Date of high
- Jan 22, 2018
- Low since 2000
- $5.37
- Date of low
- Mar 9, 2009
- 52-week high
- $34.03
- 52-week low
- $23.31
- Last close
- $23.92
PUK returns
1 week
-2.65%
1 month
-11.77%
3 months
-14.97%
6 months
-21.06%
Year to date
-23.14%
1 year
-11.77%
3 years
+10.79%
5 years
-41.40%
PUK price return, excluding dividends.
PUK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.92 | -24.40% |
| 2025 | 31.64 | +103.87% |
| 2024 | 15.52 | -30.87% |
| 2023 | 22.45 | -18.30% |
| 2022 | 27.48 | -20.19% |
| 2021 | 34.43 | -3.88% |
| 2020 | 35.82 | -1.91% |
| 2019 | 36.52 | +6.12% |
| 2018 | 34.41 | -30.13% |
| 2017 | 49.25 | +27.62% |
| 2016 | 38.59 | -11.73% |
| 2015 | 43.72 | -1.62% |
| 2014 | 44.44 | +3.64% |
| 2013 | 42.88 | +48.81% |
| 2012 | 28.82 | +50.51% |
| 2011 | 19.15 | -5.37% |
| 2010 | 20.23 | +2.31% |
| 2009 | 19.78 | +65.23% |
| 2008 | 11.97 | -54.91% |
| 2007 | 26.55 | -1.30% |
| 2006 | 26.90 | +45.18% |
| 2005 | 18.53 | +9.77% |
| 2004 | 16.88 | -0.11% |
| 2003 | 16.90 | +17.86% |
| 2002 | 14.34 | -37.82% |
| 2001 | 23.06 | -25.43% |
| 2000* | 30.92 | +10.15% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
PUK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.97 | 24.01 | 23.80 | 23.92 | +0.17% | |
| 23.55 | 23.89 | 23.49 | 23.88 | +1.44% | |
| 23.58 | 23.60 | 23.31 | 23.54 | -4.31% | |
| 24.71 | 24.76 | 24.59 | 24.60 | +0.37% | |
| 24.37 | 24.62 | 24.36 | 24.51 | -0.24% | |
| 24.41 | 24.62 | 24.34 | 24.57 | -0.57% | |
| 24.56 | 24.71 | 24.25 | 24.71 | -0.12% | |
| 25.12 | 25.16 | 24.72 | 24.74 | -1.94% | |
| 25.20 | 25.23 | 24.99 | 25.23 | +0.12% | |
| 25.15 | 25.35 | 24.98 | 25.20 | -0.20% | |
| 25.23 | 25.29 | 25.04 | 25.25 | -0.20% | |
| 25.36 | 25.50 | 25.17 | 25.30 | +0.16% | |
| 25.34 | 25.48 | 25.23 | 25.26 | -2.28% | |
| 26.15 | 26.20 | 25.65 | 25.85 | -1.52% | |
| 26.40 | 26.43 | 26.13 | 26.25 | +0.61% | |
| 26.00 | 26.18 | 25.89 | 26.09 | -1.88% | |
| 26.55 | 26.78 | 26.50 | 26.59 | +1.26% | |
| 26.57 | 26.59 | 26.01 | 26.26 | -0.83% | |
| 26.50 | 26.52 | 26.22 | 26.48 | -0.60% | |
| 26.34 | 26.70 | 26.34 | 26.64 | -0.15% | |
| 26.81 | 26.82 | 26.59 | 26.68 | -0.34% | |
| 27.02 | 27.10 | 26.65 | 26.77 | -1.25% | |
| 27.30 | 27.33 | 27.09 | 27.11 | -1.13% | |
| 27.86 | 27.89 | 27.39 | 27.42 | -1.19% | |
| 27.74 | 27.92 | 27.60 | 27.75 | -2.12% | |
| 27.84 | 28.35 | 27.72 | 28.35 | +3.88% | |
| 27.11 | 27.40 | 27.11 | 27.29 | +0.78% | |
| 27.34 | 27.56 | 27.03 | 27.08 | -0.70% | |
| 27.68 | 27.72 | 27.22 | 27.27 | -1.37% | |
| 27.85 | 27.85 | 27.53 | 27.65 | -0.29% | |
| 27.98 | 28.18 | 27.43 | 27.73 | -2.01% | |
| 28.47 | 28.47 | 28.26 | 28.30 | -0.46% | |
| 28.29 | 28.47 | 28.16 | 28.43 | -0.25% | |
| 28.21 | 28.58 | 28.21 | 28.50 | +1.21% | |
| 28.10 | 28.20 | 28.00 | 28.16 | +2.14% | |
| 27.66 | 27.92 | 27.57 | 27.57 | -1.04% | |
| 28.08 | 28.09 | 27.71 | 27.86 | -0.78% | |
| 28.18 | 28.34 | 28.03 | 28.08 | -0.39% | |
| 28.43 | 28.45 | 28.13 | 28.19 | +1.11% | |
| 27.98 | 28.03 | 27.81 | 27.88 | +0.47% | |
| 27.48 | 27.76 | 27.45 | 27.75 | +0.91% | |
| 27.73 | 27.75 | 27.44 | 27.50 | +0.44% | |
| 27.65 | 27.82 | 27.38 | 27.38 | -2.98% | |
| 28.30 | 28.48 | 28.17 | 28.22 | -0.21% | |
| 28.94 | 28.99 | 28.28 | 28.28 | +1.43% | |
| 27.81 | 27.96 | 27.71 | 27.88 | -0.25% | |
| 27.94 | 28.18 | 27.73 | 27.95 | -5.29% | |
| 29.47 | 29.76 | 29.37 | 29.51 | -1.80% | |
| 30.13 | 30.14 | 29.88 | 30.05 | -0.69% | |
| 30.38 | 30.50 | 30.21 | 30.26 | -2.32% | |
| 30.34 | 31.00 | 30.30 | 30.98 | +5.91% | |
| 28.94 | 29.76 | 28.94 | 29.25 | +0.72% | |
| 28.74 | 29.18 | 28.72 | 29.04 | -1.19% | |
| 29.75 | 29.80 | 29.16 | 29.39 | +0.17% | |
| 29.36 | 29.53 | 29.21 | 29.34 | +0.86% | |
| 29.10 | 29.17 | 28.92 | 29.09 | -1.32% | |
| 30.07 | 30.31 | 29.44 | 29.48 | +2.08% | |
| 28.73 | 28.99 | 28.52 | 28.88 | +2.16% | |
| 28.46 | 28.63 | 28.23 | 28.27 | -0.07% | |
| 28.04 | 28.40 | 27.99 | 28.29 | -1.01% | |
| 28.66 | 28.82 | 28.51 | 28.58 | -1.72% | |
| 28.92 | 29.20 | 28.87 | 29.08 | +1.71% | |
| 28.62 | 28.84 | 28.54 | 28.59 | +0.67% | |
| 28.25 | 28.46 | 28.16 | 28.40 | +0.96% | |
| 28.13 | 28.24 | 27.98 | 28.13 | +1.33% | |
| 27.56 | 27.84 | 27.47 | 27.76 | +1.46% | |
| 27.48 | 27.53 | 27.12 | 27.36 | -1.05% | |
| 27.88 | 27.96 | 27.57 | 27.65 | -1.71% | |
| 27.78 | 28.14 | 27.78 | 28.13 | +2.07% | |
| 27.83 | 27.91 | 27.40 | 27.56 | -0.47% | |
| 27.09 | 27.83 | 27.09 | 27.69 | +3.28% | |
| 26.91 | 26.95 | 26.65 | 26.81 | +0.68% | |
| 26.70 | 26.79 | 26.54 | 26.63 | +0.04% | |
| 26.64 | 26.86 | 26.51 | 26.62 | -0.11% | |
| 26.87 | 27.02 | 26.63 | 26.65 | +1.56% | |
| 26.19 | 26.46 | 26.02 | 26.24 | -1.80% | |
| 26.68 | 27.07 | 26.68 | 26.72 | -1.11% | |
| 26.90 | 27.07 | 26.78 | 27.02 | +0.86% | |
| 26.75 | 26.97 | 26.58 | 26.79 | 0.00% | |
| 27.12 | 27.30 | 26.70 | 26.79 | -1.14% | |
| 27.44 | 27.57 | 27.05 | 27.10 | -0.15% | |
| 27.05 | 27.50 | 26.90 | 27.14 | +2.11% | |
| 26.40 | 26.59 | 26.24 | 26.58 | +2.07% | |
| 25.74 | 26.15 | 25.45 | 26.04 | +4.12% | |
| 24.87 | 25.28 | 24.77 | 25.01 | +0.12% | |
| 25.57 | 25.63 | 24.61 | 24.98 | -2.35% | |
| 25.77 | 25.89 | 25.56 | 25.58 | +0.35% | |
| 26.32 | 26.35 | 25.28 | 25.49 | -2.37% | |
| 26.53 | 27.17 | 26.10 | 26.11 | -8.58% | |
| 28.59 | 28.72 | 28.43 | 28.56 | -1.82% | |
| 28.95 | 29.26 | 28.94 | 29.09 | +0.97% | |
| 28.55 | 28.84 | 28.42 | 28.81 | +0.17% | |
| 29.29 | 29.55 | 28.75 | 28.76 | -1.68% | |
| 29.48 | 29.67 | 29.23 | 29.25 | -2.99% | |
| 30.52 | 30.57 | 30.03 | 30.15 | -1.98% | |
| 30.85 | 30.91 | 30.58 | 30.76 | +0.95% | |
| 30.67 | 30.78 | 30.47 | 30.47 | -2.50% | |
| 30.83 | 31.47 | 30.76 | 31.25 | 0.00% | |
| 30.57 | 31.27 | 30.53 | 31.25 | +3.10% | |
| 30.59 | 30.65 | 30.29 | 30.31 | -1.81% | |
| 31.01 | 31.13 | 30.63 | 30.87 | +0.92% | |
| 30.74 | 30.81 | 30.45 | 30.59 | -2.77% | |
| 31.67 | 31.82 | 31.44 | 31.46 | -0.35% | |
| 31.22 | 31.66 | 31.18 | 31.57 | +1.84% | |
| 30.67 | 31.05 | 30.49 | 31.00 | -1.02% | |
| 31.28 | 31.46 | 31.24 | 31.32 | +0.35% | |
| 31.66 | 31.66 | 31.14 | 31.21 | -1.33% | |
| 32.47 | 32.47 | 31.58 | 31.63 | -2.26% | |
| 31.89 | 32.50 | 31.87 | 32.36 | +7.01% | |
| 30.07 | 30.32 | 29.78 | 30.24 | +3.46% | |
| 30.00 | 30.13 | 29.21 | 29.23 | -3.12% | |
| 30.29 | 30.50 | 30.12 | 30.17 | -0.20% | |
| 30.00 | 30.33 | 29.79 | 30.23 | +1.14% | |
| 30.19 | 30.22 | 29.81 | 29.89 | -1.94% | |
| 30.43 | 30.57 | 30.36 | 30.48 | -0.33% | |
| 30.74 | 30.86 | 30.47 | 30.58 | -0.46% | |
| 30.49 | 30.91 | 30.46 | 30.72 | +1.15% | |
| 30.60 | 30.84 | 30.01 | 30.37 | -1.27% | |
| 30.81 | 30.86 | 30.65 | 30.76 | +0.82% | |
| 30.69 | 30.80 | 30.44 | 30.51 | -0.55% | |
| 30.59 | 30.73 | 30.40 | 30.68 | -0.71% | |
| 30.73 | 31.25 | 30.70 | 30.90 | +1.28% | |
| 30.94 | 31.04 | 30.47 | 30.51 | -1.07% | |
| 30.87 | 31.02 | 30.71 | 30.84 | -0.10% | |
| 30.63 | 30.96 | 30.61 | 30.87 | +0.75% | |
| 30.00 | 30.69 | 29.94 | 30.64 | +1.12% | |
| 30.70 | 30.70 | 30.16 | 30.30 | -0.72% | |
| 30.27 | 30.70 | 30.16 | 30.52 | +0.30% | |
| 30.96 | 31.01 | 30.24 | 30.43 | +4.39% | |
| 28.88 | 29.23 | 28.63 | 29.15 | -0.31% | |
| 29.03 | 29.29 | 29.03 | 29.24 | +0.69% | |
| 28.48 | 29.17 | 28.29 | 29.04 | -0.82% | |
| 29.22 | 29.44 | 29.07 | 29.28 | +2.99% | |
| 27.90 | 28.52 | 27.71 | 28.43 | +3.83% | |
| 27.47 | 27.75 | 27.23 | 27.38 | -1.44% | |
| 28.21 | 28.36 | 27.68 | 27.78 | -3.94% | |
| 29.27 | 29.52 | 28.88 | 28.92 | -2.53% | |
| 29.69 | 29.79 | 29.32 | 29.67 | +2.74% | |
| 28.67 | 29.04 | 28.63 | 28.88 | -0.35% | |
| 29.05 | 29.62 | 28.84 | 28.98 | +1.61% | |
| 29.13 | 29.23 | 28.27 | 28.52 | -1.45% | |
| 28.38 | 29.15 | 28.30 | 28.94 | +1.30% | |
| 27.95 | 29.02 | 27.84 | 28.57 | -3.28% | |
| 29.61 | 29.79 | 29.44 | 29.54 | +0.51% | |
| 29.10 | 29.52 | 29.08 | 29.39 | +2.62% | |
| 29.12 | 29.24 | 28.57 | 28.64 | -1.51% | |
| 29.31 | 29.41 | 28.96 | 29.08 | -2.48% | |
| 29.72 | 29.96 | 29.47 | 29.82 | +0.51% | |
| 30.05 | 30.22 | 29.62 | 29.67 | +1.54% | |
| 28.59 | 29.34 | 28.21 | 29.22 | +1.14% | |
| 28.66 | 28.96 | 28.48 | 28.89 | -2.20% | |
| 29.74 | 29.98 | 29.20 | 29.54 | -1.27% | |
| 29.55 | 30.02 | 29.38 | 29.92 | +1.53% | |
| 28.87 | 29.58 | 28.49 | 29.47 | -2.80% | |
| 29.86 | 30.51 | 29.81 | 30.32 | -1.40% | |
| 30.96 | 31.05 | 30.55 | 30.75 | -1.85% | |
| 31.06 | 31.35 | 30.98 | 31.33 | +0.55% | |
| 30.82 | 31.19 | 30.72 | 31.16 | +2.57% | |
| 30.13 | 30.40 | 30.04 | 30.38 | -0.16% | |
| 31.38 | 31.51 | 30.29 | 30.43 | -1.87% | |
| 30.78 | 31.11 | 30.70 | 31.01 | +2.11% | |
| 30.34 | 30.40 | 30.09 | 30.37 | -1.52% | |
| 30.53 | 30.97 | 30.52 | 30.84 | +1.75% | |
| 30.08 | 30.32 | 29.89 | 30.31 | +2.64% | |
| 28.98 | 29.73 | 28.91 | 29.53 | -0.84% | |
| 30.73 | 30.78 | 29.46 | 29.78 | -7.17% | |
| 32.57 | 32.58 | 32.00 | 32.08 | -0.90% | |
| 32.72 | 32.82 | 32.20 | 32.37 | -1.01% | |
| 32.25 | 32.80 | 32.21 | 32.70 | +0.21% | |
| 32.27 | 32.70 | 32.24 | 32.63 | +1.87% | |
| 32.16 | 32.48 | 31.80 | 32.03 | -4.64% | |
| 33.90 | 34.03 | 33.21 | 33.59 | +0.27% | |
| 33.14 | 33.59 | 33.10 | 33.50 | +0.60% | |
| 33.04 | 33.30 | 32.84 | 33.30 | +0.94% | |
| 33.24 | 33.37 | 32.87 | 32.99 | -1.84% | |
| 33.84 | 33.92 | 33.04 | 33.61 | +1.42% | |
| 33.00 | 33.33 | 32.92 | 33.14 | +1.13% | |
| 32.92 | 33.06 | 32.60 | 32.77 | +1.93% | |
| 31.87 | 32.22 | 31.85 | 32.15 | +1.71% | |
| 31.53 | 31.67 | 31.31 | 31.61 | -0.44% | |
| 32.11 | 32.22 | 31.64 | 31.75 | +1.11% | |
| 31.65 | 31.99 | 31.13 | 31.40 | -0.22% | |
| 31.77 | 31.95 | 31.45 | 31.47 | -1.90% | |
| 31.94 | 32.11 | 31.91 | 32.08 | +0.63% | |
| 32.22 | 32.33 | 31.87 | 31.88 | -0.78% | |
| 32.10 | 32.15 | 31.86 | 32.13 | +1.48% | |
| 31.91 | 32.00 | 31.60 | 31.66 | -0.57% | |
| 31.57 | 31.84 | 31.57 | 31.84 | +1.08% | |
| 31.42 | 31.58 | 31.26 | 31.50 | -0.32% | |
| 31.37 | 31.66 | 31.35 | 31.60 | -0.13% | |
| 31.90 | 31.93 | 31.60 | 31.64 | -2.41% | |
| 32.92 | 32.99 | 32.41 | 32.42 | +0.53% | |
| 31.63 | 32.39 | 31.63 | 32.25 | +1.93% | |
| 31.64 | 31.69 | 31.40 | 31.64 | +1.67% | |
| 31.38 | 31.38 | 31.07 | 31.12 | -0.70% | |
| 31.42 | 31.44 | 31.25 | 31.34 | +0.16% | |
| 31.26 | 31.39 | 31.13 | 31.29 | -1.11% | |
| 31.63 | 31.64 | 31.50 | 31.64 | +0.13% | |
| 31.45 | 31.62 | 31.43 | 31.60 | +0.48% | |
| 31.28 | 31.52 | 31.28 | 31.45 | +0.26% | |
| 31.10 | 31.37 | 31.05 | 31.37 | +1.72% | |
| 30.69 | 31.03 | 30.69 | 30.84 | +1.08% | |
| 30.34 | 30.63 | 30.33 | 30.51 | +1.19% | |
| 30.40 | 30.54 | 30.08 | 30.15 | +0.84% | |
| 29.79 | 30.06 | 29.76 | 29.90 | -0.17% | |
| 29.76 | 30.00 | 29.69 | 29.95 | +2.92% | |
| 29.14 | 29.14 | 28.78 | 29.10 | -1.49% | |
| 29.20 | 29.61 | 29.06 | 29.54 | +1.06% | |
| 29.12 | 29.36 | 28.95 | 29.23 | +0.10% | |
| 29.36 | 29.50 | 29.14 | 29.20 | -0.10% | |
| 29.47 | 29.48 | 29.20 | 29.23 | +0.76% | |
| 29.25 | 29.27 | 28.85 | 29.01 | -1.02% | |
| 29.46 | 29.56 | 29.25 | 29.31 | -1.64% | |
| 29.40 | 29.82 | 29.40 | 29.80 | +1.64% | |
| 29.27 | 29.37 | 29.15 | 29.32 | +1.24% | |
| 29.07 | 29.19 | 28.90 | 28.96 | -0.75% | |
| 29.04 | 29.21 | 28.99 | 29.18 | +1.39% | |
| 28.71 | 28.89 | 28.67 | 28.78 | +1.84% | |
| 27.97 | 28.38 | 27.93 | 28.26 | +2.43% | |
| 27.63 | 27.93 | 27.40 | 27.59 | -0.54% | |
| 27.37 | 27.86 | 27.24 | 27.74 | +1.65% | |
| 27.74 | 27.87 | 27.28 | 27.29 | -0.58% | |
| 27.55 | 27.66 | 27.18 | 27.45 | -1.08% | |
| 27.50 | 27.89 | 27.22 | 27.75 | -0.93% | |
| 28.41 | 28.53 | 27.94 | 28.01 | -1.89% | |
| 28.25 | 28.72 | 28.22 | 28.55 | -0.38% | |
| 28.98 | 29.06 | 28.66 | 28.66 | -1.14% | |
| 28.73 | 28.99 | 28.72 | 28.99 | +0.42% | |
| 28.72 | 28.93 | 28.61 | 28.87 | +0.45% | |
| 28.31 | 28.79 | 28.19 | 28.74 | +0.63% | |
| 28.14 | 28.59 | 28.00 | 28.56 | -0.04% | |
| 28.59 | 28.74 | 28.37 | 28.57 | +0.28% | |
| 28.27 | 28.60 | 28.26 | 28.49 | +1.57% | |
| 27.95 | 28.13 | 27.78 | 28.05 | -0.81% | |
| 28.29 | 28.38 | 28.15 | 28.28 | +1.51% | |
| 27.55 | 27.97 | 27.36 | 27.86 | -0.68% | |
| 27.95 | 28.22 | 27.84 | 28.05 | +0.86% | |
| 28.05 | 28.22 | 27.73 | 27.81 | -1.49% | |
| 28.09 | 28.25 | 27.93 | 28.23 | +1.11% | |
| 27.97 | 28.12 | 27.90 | 27.92 | +1.01% | |
| 27.32 | 27.69 | 27.32 | 27.64 | +1.13% | |
| 27.29 | 27.37 | 27.18 | 27.33 | +0.04% | |
| 26.98 | 27.37 | 26.98 | 27.32 | +1.07% | |
| 27.01 | 27.20 | 26.95 | 27.03 | +0.11% | |
| 27.19 | 27.23 | 26.95 | 27.00 | +0.75% | |
| 26.38 | 26.81 | 26.28 | 26.80 | -0.04% | |
| 27.26 | 27.26 | 26.76 | 26.81 | -2.26% | |
| 27.39 | 27.57 | 27.20 | 27.43 | -0.47% | |
| 26.98 | 27.64 | 26.96 | 27.56 | +1.70% | |
| 26.90 | 27.13 | 26.90 | 27.10 | +1.27% | |
| 27.22 | 27.28 | 26.55 | 26.76 | -1.29% | |
| 27.58 | 27.58 | 27.01 | 27.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PUK chart for longer ranges.