Dark

PBIP
Prudential Bancorp, Inc.
stock NASDAQ

Inactive

Jun 30, 2022

15.13USD-1.111%(-0.17)40,567

Pre-market

0.00USD-100.000%(-15.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-30	15.0700	15.3300	15.0700	15.1300	-1.111%	40,567	0.000%
2022-06-29	15.2000	15.3000	15.2000	15.3000	-0.065%	65,927	-1.111%
2022-06-28	15.3600	15.3700	15.3100	15.3100	-0.196%	1,351	-1.176%
2022-06-27	15.3000	15.3600	15.3000	15.3400	+0.722%	1,903	-1.369%
2022-06-24	14.8500	15.3800	14.8500	15.2300	+2.352%	19,536	-0.657%
2022-06-23	15.0500	15.0500	14.8200	14.8800	-1.522%	5,657	+1.680%
2022-06-22	14.9000	15.2000	14.8800	15.1100	+0.265%	25,643	+0.132%
2022-06-21	14.8500	15.1400	14.8500	15.0700	+1.209%	13,944	+0.398%
2022-06-17	14.8900	15.0400	14.8600	14.8900	+1.086%	53,957	+1.612%
2022-06-16	14.9500	14.9500	14.7200	14.7300	-0.607%	86,326	+2.716%
2022-06-15	14.8200	14.9300	14.7200	14.8200	+0.748%	10,540	+2.092%
2022-06-14	14.6500	14.8700	14.6500	14.7100	-0.271%	29,373	+2.855%
2022-06-13	14.7700	14.9300	14.7300	14.7500	-1.404%	5,611	+2.576%
2022-06-10	15.1400	15.1400	14.9600	14.9600	-2.094%	5,819	+1.136%
2022-06-09	15.7300	15.7300	15.2800	15.2800	-2.799%	7,553	-0.982%
2022-06-08	16.0500	16.0500	15.6100	15.7200	-2.360%	9,892	-3.753%
2022-06-07	16.0100	16.1500	15.9650	16.1000	+0.688%	71,319	-6.025%
2022-06-06	15.9200	15.9900	15.8900	15.9900	+0.377%	10,557	-5.378%
2022-06-03	15.9400	15.9400	15.9100	15.9300	-0.748%	1,182	-5.022%
2022-06-02	15.8700	16.0900	15.8600	16.0500	+0.564%	57,845	-5.732%
2022-06-01	15.7700	15.9800	15.7300	15.9600	-1.054%	17,533	-5.201%
2022-05-31	15.8800	16.1300	15.8301	16.1300	+0.748%	30,721	-6.200%
2022-05-27	16.0000	16.0500	15.9100	16.0103	+0.064%	38,722	-5.498%
2022-05-26	15.9100	16.0400	15.9000	16.0000	+1.138%	56,186	-5.437%
2022-05-25	15.6300	15.9400	15.6300	15.8200	+0.444%	29,715	-4.362%
2022-05-24	15.7700	15.7700	15.5400	15.7500	+0.255%	23,360	-3.937%
2022-05-23	15.5000	15.9200	15.4500	15.7100	+2.814%	44,416	-3.692%
2022-05-20	15.2200	15.3300	15.2000	15.2800	+0.197%	3,221	-0.982%
2022-05-19	15.2900	15.2900	15.2300	15.2500	-0.392%	2,616	-0.787%
2022-05-18	15.3900	15.4000	15.3100	15.3100	-1.289%	843	-1.176%
2022-05-17	15.2300	15.5100	15.2300	15.5100	+2.512%	22,095	-2.450%
2022-05-16	15.3100	15.3300	15.1300	15.1300	-0.982%	12,858	0.000%
2022-05-13	15.2700	15.4700	15.2100	15.2800	-0.326%	29,575	-0.982%
2022-05-12	15.2700	15.3900	15.0700	15.3300	-0.777%	42,537	-1.305%
2022-05-11	15.5900	15.6400	15.3700	15.4500	-0.579%	21,774	-2.071%
2022-05-10	15.6900	15.8400	15.3900	15.5400	-0.830%	14,816	-2.638%
2022-05-09	15.5300	15.7200	15.5300	15.6700	+0.128%	3,656	-3.446%
2022-05-06	15.5400	15.6500	15.5000	15.6500	-0.159%	6,606	-3.323%
2022-05-05	15.8700	15.8700	15.5400	15.6750	-2.519%	22,393	-3.477%
2022-05-04	15.7300	16.0800	15.7300	16.0800	+2.355%	9,282	-5.908%
2022-05-03	15.6600	15.7250	15.5700	15.7100	+1.159%	2,851	-3.692%
2022-05-02	15.5400	15.6300	15.3600	15.5300	+0.064%	19,304	-2.576%
2022-04-29	15.7800	15.9000	15.4900	15.5200	-2.513%	9,397	-2.513%
2022-04-28	15.8200	15.9200	15.7800	15.9200	+0.315%	4,312	-4.962%
2022-04-27	15.8000	15.8700	15.8000	15.8700	0.000%	933	-4.663%
2022-04-26	16.0200	16.0200	15.8000	15.8700	-2.459%	9,702	-4.663%
2022-04-25	15.9000	16.2700	15.9000	16.2700	-0.853%	5,544	-7.007%
2022-04-22	16.6100	16.6500	16.3500	16.4100	-1.619%	20,085	-7.800%
2022-04-21	16.6700	16.8000	16.5800	16.6800	+1.832%	25,116	-9.293%
2022-04-20	16.4200	16.7000	16.3400	16.3800	-0.365%	10,744	-7.631%
2022-04-19	15.8400	16.4500	15.8400	16.4400	+2.879%	26,630	-7.968%
2022-04-18	16.0000	16.0000	15.9200	15.9800	-0.250%	4,448	-5.319%
2022-04-14	16.0000	16.0200	15.8700	16.0200	+0.502%	9,857	-5.556%
2022-04-13	15.7100	15.9400	15.7100	15.9400	+0.822%	2,751	-5.082%
2022-04-12	15.9800	16.1000	15.7200	15.8100	-0.753%	2,593	-4.301%
2022-04-11	16.1300	16.1300	15.9300	15.9300	-0.188%	2,269	-5.022%
2022-04-08	16.0180	16.1100	15.9200	15.9600	-0.250%	6,587	-5.201%
2022-04-07	16.0000	16.1200	15.9600	16.0000	-0.867%	3,779	-5.437%
2022-04-06	16.3400	16.3400	16.1400	16.1400	-0.738%	5,694	-6.258%
2022-04-05	16.4870	16.4870	16.2600	16.2600	-0.307%	13,524	-6.950%
2022-04-04	16.4100	16.4700	16.2600	16.3100	-0.609%	25,786	-7.235%
2022-04-01	16.4700	16.6500	16.3350	16.4100	-0.304%	9,058	-7.800%
2022-03-31	16.4900	16.6300	16.4000	16.4600	-0.242%	13,939	-8.080%
2022-03-30	16.9550	16.9550	16.4900	16.5000	-2.482%	11,869	-8.303%
2022-03-29	16.9800	17.0000	16.7900	16.9200	+1.015%	21,877	-10.579%
2022-03-28	16.7800	16.8000	16.7000	16.7500	-0.652%	14,164	-9.672%
2022-03-25	16.6575	16.9200	16.5800	16.8600	+1.019%	27,223	-10.261%
2022-03-24	16.4900	16.7500	16.4899	16.6900	+1.158%	21,678	-9.347%
2022-03-23	16.7510	16.7800	16.4600	16.4990	-2.257%	36,345	-8.297%
2022-03-22	16.7900	17.0500	16.7900	16.8800	+0.119%	119,873	-10.367%
2022-03-21	17.0000	17.0000	16.7200	16.8600	+1.566%	23,533	-10.261%
2022-03-18	16.7800	16.7800	16.5200	16.6000	-1.659%	116,241	-8.855%
2022-03-17	16.8900	16.9500	16.7200	16.8800	-0.413%	9,312	-10.367%
2022-03-16	16.8900	17.0600	16.8400	16.9500	+0.474%	256,450	-10.737%
2022-03-15	17.0000	17.1200	16.7600	16.8700	-0.648%	69,616	-10.314%
2022-03-14	16.9900	17.1700	16.8800	16.9800	+0.772%	199,566	-10.895%
2022-03-11	16.8000	17.0000	16.7800	16.8500	+0.959%	360,501	-10.208%
2022-03-10	16.5201	16.7200	16.5150	16.6900	+0.846%	245,485	-9.347%
2022-03-09	16.4800	16.7500	16.4800	16.5500	+1.285%	152,748	-8.580%
2022-03-08	16.5300	16.6614	16.2600	16.3400	-1.507%	284,965	-7.405%
2022-03-07	16.8200	16.9800	16.5200	16.5900	-2.354%	78,336	-8.800%
2022-03-04	16.9700	17.0300	16.8100	16.9900	-0.701%	37,513	-10.948%
2022-03-03	17.1000	17.2500	16.9600	17.1100	+0.058%	309,059	-11.572%
2022-03-02	16.8500	17.1900	16.8400	17.1000	+18.257%	1,431,272	-11.520%
2022-03-01	14.8500	14.8700	14.4600	14.4600	+0.417%	15,868	+4.633%
2022-02-28	14.3300	14.7700	14.3200	14.4000	-1.370%	1,855	+5.069%
2022-02-25	14.8500	14.8500	14.4600	14.6000	+0.137%	3,034	+3.630%
2022-02-24	14.6500	14.7000	14.4200	14.5800	-1.085%	10,764	+3.772%
2022-02-23	14.5600	14.9100	14.5500	14.7400	+0.890%	5,823	+2.646%
2022-02-22	14.5700	14.8200	14.5500	14.6100	-1.748%	2,382	+3.559%
2022-02-18	14.6000	14.8900	14.6000	14.8700	+1.983%	1,861	+1.748%
2022-02-17	14.6100	14.8600	14.5500	14.5808	-1.813%	8,719	+3.767%
2022-02-16	14.5500	14.8500	14.5000	14.8500	+2.343%	6,823	+1.886%
2022-02-15	14.1000	14.5100	14.1000	14.5100	+1.682%	1,450	+4.273%
2022-02-14	14.2300	14.4000	14.2300	14.2700	-0.210%	1,941	+6.027%
2022-02-11	14.1100	14.3700	14.1100	14.3000	+1.779%	2,940	+5.804%
2022-02-10	14.1500	14.3500	14.0500	14.0500	-1.885%	4,538	+7.687%
2022-02-09	14.2000	14.3500	14.2000	14.3200	+0.845%	2,402	+5.656%
2022-02-08	13.9200	14.3850	13.9200	14.2000	+1.792%	5,419	+6.549%
2022-02-07	14.0300	14.1200	13.8100	13.9500	+0.360%	4,713	+8.459%
2022-02-04	13.9900	14.0400	13.9000	13.9000	-0.430%	10,568	+8.849%
2022-02-03	14.3600	14.3600	13.9400	13.9600	-2.378%	47,238	+8.381%
2022-02-02	14.2000	14.3000	14.2000	14.3000	+0.421%	1,241	+5.804%
2022-02-01	14.2200	14.2400	14.1000	14.2400	+0.636%	10,882	+6.250%
2022-01-31	13.9500	14.1700	13.8501	14.1500	0.000%	2,594	+6.926%
2022-01-28	13.9950	14.1500	13.8700	14.1500	+2.092%	3,174	+6.926%
2022-01-27	13.8500	14.1900	13.8500	13.8600	0.000%	1,634	+9.163%
2022-01-26	13.8500	14.1200	13.8300	13.8600	-0.216%	2,316	+9.163%
2022-01-25	13.8100	13.9650	13.8100	13.8900	-0.927%	7,259	+8.927%
2022-01-24	13.8000	14.1000	13.8000	14.0200	+1.374%	1,407	+7.917%
2022-01-21	13.8600	14.1300	13.8000	13.8300	-0.216%	2,153	+9.400%
2022-01-20	14.0369	14.1100	13.8600	13.8600	-1.493%	1,158	+9.163%
2022-01-19	13.8000	14.0700	13.8000	14.0700	+0.500%	2,812	+7.534%
2022-01-18	13.8700	14.0000	13.8000	14.0000	+1.302%	1,704	+8.071%
2022-01-14	13.7500	13.8200	13.7500	13.8200	+0.363%	4,190	+9.479%
2022-01-13	13.8000	13.8000	13.7500	13.7700	-0.217%	8,944	+9.877%
2022-01-12	13.9000	13.9000	13.8000	13.8000	-0.505%	8,557	+9.638%
2022-01-11	13.8700	14.0600	13.8600	13.8700	-0.573%	2,677	+9.084%
2022-01-10	13.9800	14.0586	13.8800	13.9500	+0.072%	1,143	+8.459%
2022-01-07	13.7300	13.9400	13.7300	13.9400	+1.603%	4,892	+8.537%
2022-01-06	13.8000	13.8000	13.7200	13.7200	-1.010%	12,169	+10.277%
2022-01-05	13.7500	13.8600	13.5800	13.8600	0.000%	10,891	+9.163%
2022-01-04	13.7800	13.8700	13.7500	13.8600	+1.762%	5,315	+9.163%
2022-01-03	13.5500	13.7900	13.5500	13.6200	+0.295%	4,287	+11.087%
2021-12-31	13.7000	13.7850	13.5100	13.5800	-0.147%	1,993	+11.414%
2021-12-30	13.5100	13.7000	13.5100	13.6000	+0.592%	2,674	+11.250%
2021-12-29	13.6602	13.6602	13.5100	13.5200	-0.295%	3,225	+11.908%
2021-12-28	13.5501	13.5600	13.5501	13.5600	-0.367%	1,526	+11.578%
2021-12-27	13.4500	13.6200	13.4100	13.6100	-0.293%	10,146	+11.168%
2021-12-23	13.5700	13.8400	13.5700	13.6500	+2.018%	4,233	+10.842%
2021-12-22	13.7399	13.7399	13.3800	13.3800	-1.690%	3,341	+13.079%
2021-12-21	13.4800	13.6100	13.3750	13.6100	+1.416%	12,337	+11.168%
2021-12-20	13.4500	13.4500	13.2500	13.4200	+0.902%	8,030	+12.742%
2021-12-17	13.3000	13.4800	13.3000	13.3000	-1.845%	18,957	+13.759%
2021-12-16	13.6000	13.8018	13.5500	13.5500	+0.296%	13,960	+11.661%
2021-12-15	14.1500	14.1500	13.5100	13.5100	-4.388%	12,853	+11.991%
2021-12-14	14.1300	14.2100	14.1300	14.1300	0.000%	2,237	+7.077%
2021-12-13	14.3500	14.3500	14.1300	14.1300	-0.563%	5,179	+7.077%
2021-12-10	14.3900	14.3900	14.1300	14.2100	+0.566%	1,601	+6.474%
2021-12-09	14.1300	14.3100	14.1300	14.1300	-0.842%	4,465	+7.077%
2021-12-08	14.1500	14.2673	14.1500	14.2500	-0.280%	1,152	+6.175%
2021-12-07	14.1500	14.2950	14.1500	14.2900	+1.132%	983	+5.878%
2021-12-06	14.2905	14.2905	14.1300	14.1300	-0.493%	1,805	+7.077%
2021-12-03	14.2600	14.2701	14.2000	14.2000	-1.252%	2,559	+6.549%
2021-12-02	14.2600	14.3800	14.2600	14.3800	+0.559%	2,005	+5.216%
2021-12-01	14.2600	14.3000	14.2600	14.3000	+0.281%	1,146	+5.804%
2021-11-30	14.2600	14.2600	14.2600	14.2600	0.000%	1,899	+6.101%
2021-11-29	14.2600	14.2700	14.2600	14.2600	0.000%	1,243	+6.101%
2021-11-26	14.2000	14.3450	14.2000	14.2600	-1.655%	1,196	+6.101%
2021-11-24	14.5500	14.7600	14.2000	14.5000	-0.889%	15,346	+4.345%
2021-11-23	14.6300	14.7800	14.6002	14.6300	-0.883%	5,410	+3.418%
2021-11-22	14.6700	14.7700	14.6700	14.7603	+0.616%	1,270	+2.505%
2021-11-19	14.5900	15.1400	14.5500	14.6700	+0.583%	15,223	+3.136%
2021-11-18	14.5600	14.8100	14.5500	14.5850	+0.103%	5,226	+3.737%
2021-11-17	14.6000	14.6400	14.5500	14.5700	-0.205%	7,101	+3.844%
2021-11-16	14.7400	14.8100	14.5600	14.6000	-0.950%	16,572	+3.630%
2021-11-15	14.6000	14.7836	14.6000	14.7400	+1.445%	2,546	+2.646%
2021-11-12	14.6000	14.6200	14.5300	14.5300	-0.819%	6,065	+4.129%
2021-11-11	14.8099	14.8099	14.6500	14.6500	-0.476%	3,041	+3.276%
2021-11-10	14.6200	14.7200	14.6200	14.7200	+0.272%	1,114	+2.785%
2021-11-09	14.6600	14.6800	14.6000	14.6800	+0.034%	12,555	+3.065%
2021-11-08	14.7500	14.7850	14.6000	14.6750	-0.508%	9,043	+3.101%
2021-11-05	14.9500	14.9500	14.7500	14.7500	-0.740%	2,136	+2.576%
2021-11-04	14.9080	14.9080	14.7900	14.8600	-0.134%	2,499	+1.817%
2021-11-03	14.9026	14.9600	14.8800	14.8800	-1.064%	1,912	+1.680%
2021-11-02	14.9300	15.1900	14.8400	15.0400	-0.397%	5,037	+0.598%
2021-11-01	15.0500	15.1000	15.0500	15.1000	+0.734%	996	+0.199%
2021-10-29	14.8500	15.0400	14.8500	14.9900	0.000%	6,963	+0.934%
2021-10-28	14.8200	14.9900	14.8200	14.9900	+1.421%	1,314	+0.934%
2021-10-27	14.7200	14.8600	14.7200	14.7800	-0.872%	1,275	+2.368%
2021-10-26	14.7200	15.0100	14.7200	14.9100	+0.743%	3,876	+1.476%
2021-10-25	14.7400	14.9800	14.7400	14.8000	-0.478%	1,421	+2.230%
2021-10-22	14.9800	15.0000	14.7610	14.8711	-0.594%	4,601	+1.741%
2021-10-21	14.7000	15.0000	14.7000	14.9600	+0.741%	3,708	+1.136%
2021-10-20	14.7309	14.9500	14.7309	14.8500	-1.000%	6,433	+1.886%
2021-10-19	15.1500	15.1500	14.8300	15.0000	-0.596%	4,619	+0.867%
2021-10-18	14.6300	15.0900	14.6300	15.0900	+2.305%	7,656	+0.265%
2021-10-15	14.7856	15.0000	14.7500	14.7500	+0.443%	2,436	+2.576%
2021-10-14	14.6500	14.6850	14.6001	14.6850	-0.305%	3,068	+3.030%
2021-10-13	14.8500	14.8950	14.6300	14.7300	-0.808%	9,448	+2.716%
2021-10-12	14.8000	15.1500	14.8000	14.8500	+0.202%	6,199	+1.886%
2021-10-11	15.0300	15.1600	14.8200	14.8200	-1.200%	6,836	+2.092%
2021-10-08	15.0300	15.1000	15.0000	15.0000	-0.332%	3,106	+0.867%
2021-10-07	14.8986	15.1550	14.8900	15.0500	+0.669%	3,825	+0.532%
2021-10-06	14.9500	14.9500	14.9200	14.9500	-0.200%	1,982	+1.204%
2021-10-05	14.8200	14.9984	14.8200	14.9800	+1.216%	4,033	+1.001%
2021-10-04	14.8200	15.0700	14.5100	14.8000	-1.726%	7,085	+2.230%
2021-10-01	15.0903	15.2000	15.0100	15.0600	-1.311%	2,519	+0.465%
2021-09-30	14.7100	15.2902	14.7100	15.2600	+4.449%	2,166	-0.852%
2021-09-29	14.4600	14.7200	14.4600	14.6100	-0.068%	4,437	+3.559%
2021-09-28	14.6700	14.7000	14.5000	14.6200	+1.176%	4,068	+3.488%
2021-09-27	14.3100	14.6021	14.3100	14.4500	+0.837%	2,135	+4.706%
2021-09-24	14.2410	14.4700	14.2410	14.3300	+0.280%	1,406	+5.583%
2021-09-23	14.4700	14.4700	14.2600	14.2900	-1.652%	4,710	+5.878%
2021-09-22	14.3939	14.5400	14.3100	14.5300	-0.137%	1,193	+4.129%
2021-09-21	14.6500	14.6500	14.5500	14.5500	-0.206%	2,679	+3.986%
2021-09-20	14.5100	14.5800	14.1800	14.5800	-0.410%	5,802	+3.772%
2021-09-17	14.6000	14.6400	14.5100	14.6400	+0.274%	12,855	+3.347%
2021-09-16	14.4600	14.6300	14.4400	14.6000	+0.620%	2,489	+3.630%
2021-09-15	14.6200	14.6500	14.5100	14.5100	-0.275%	4,351	+4.273%
2021-09-14	14.6000	14.7000	14.4500	14.5500	-0.683%	10,373	+3.986%
2021-09-13	14.5200	14.6500	14.4500	14.6500	+1.525%	27,070	+3.276%
2021-09-10	14.3400	14.5000	14.3400	14.4300	-0.620%	1,679	+4.851%
2021-09-09	14.3900	14.7000	14.3800	14.5200	-0.616%	3,970	+4.201%
2021-09-08	14.6700	14.7500	14.5800	14.6100	-1.150%	32,653	+3.559%
2021-09-07	14.7500	14.7899	14.6800	14.7800	+0.750%	11,587	+2.368%
2021-09-03	14.6400	14.7500	14.6100	14.6700	-0.744%	17,956	+3.136%
2021-09-02	14.7600	14.8000	14.7400	14.7800	+0.136%	17,059	+2.368%
2021-09-01	14.6800	14.8000	14.6500	14.7600	-0.270%	18,111	+2.507%
2021-08-31	14.7000	15.1782	14.7000	14.8000	0.000%	35,443	+2.230%
2021-08-30	14.6500	15.9500	14.6100	14.8000	+1.718%	145,689	+2.230%
2021-08-27	14.2900	14.6300	13.9600	14.5500	+0.902%	10,220	+3.986%
2021-08-26	14.0000	14.4500	14.0000	14.4200	+3.816%	5,657	+4.924%
2021-08-25	13.7200	14.1600	13.7200	13.8900	+1.092%	11,256	+8.927%
2021-08-24	13.7600	13.9400	13.7200	13.7400	-0.073%	12,067	+10.116%
2021-08-23	14.1100	14.1100	13.7500	13.7500	-2.482%	4,378	+10.036%
2021-08-20	14.1900	14.3400	13.9900	14.1000	-1.053%	8,030	+7.305%
2021-08-19	14.1900	14.2565	14.1800	14.2500	+0.423%	6,340	+6.175%
2021-08-18	14.1500	14.3723	14.1500	14.1900	+0.638%	3,098	+6.624%
2021-08-17	14.1700	14.1700	14.1000	14.1000	-1.605%	1,724	+7.305%
2021-08-16	14.4600	14.4773	14.1500	14.3300	-0.278%	1,113	+5.583%
2021-08-12	14.5800	14.5800	14.3000	14.3700	-1.911%	3,246	+5.289%
2021-08-11	14.4700	14.6500	14.4050	14.6500	+1.265%	2,909	+3.276%
2021-08-10	14.2000	14.4670	14.2000	14.4670	-1.652%	1,916	+4.583%
2021-08-09	14.2500	14.8100	14.2500	14.7100	+4.623%	8,445	+2.855%
2021-08-06	14.0000	14.1400	14.0000	14.0600	-0.354%	3,690	+7.610%
2021-08-05	14.0000	14.1100	14.0000	14.1100	+0.427%	3,245	+7.229%
2021-08-04	13.7900	14.1600	13.7700	14.0500	+1.885%	13,367	+7.687%
2021-08-03	13.8000	14.1000	13.7900	13.7900	-1.076%	3,467	+9.717%
2021-08-02	14.2499	14.2499	13.9000	13.9400	-1.135%	11,039	+8.537%
2021-07-30	13.9300	14.2100	13.9300	14.1000	+0.320%	4,755	+7.305%
2021-07-29	14.4073	14.4100	14.0550	14.0550	-2.599%	1,465	+7.649%
2021-07-28	14.0694	14.4300	14.0401	14.4300	+2.632%	4,242	+4.851%
2021-07-27	14.0300	14.1500	14.0250	14.0600	+0.789%	3,048	+7.610%
2021-07-26	14.1800	14.2650	13.9400	13.9500	-3.527%	5,995	+8.459%
2021-07-23	14.4600	14.4600	14.4600	14.4600	+2.918%	1,965	+4.633%
2021-07-22	14.0500	14.0912	14.0400	14.0500	-0.847%	2,535	+7.687%
2021-07-21	13.8800	14.4600	13.8800	14.1700	+1.070%	8,238	+6.775%
2021-07-20	13.8000	14.3600	13.7900	14.0200	+3.088%	26,819	+7.917%
2021-07-19	13.7400	14.0300	13.6000	13.6000	-1.449%	14,435	+11.250%
2021-07-16	13.8500	14.0700	13.8000	13.8000	-0.505%	5,933	+9.638%
2021-07-15	13.7800	13.9506	13.7700	13.8700	+0.289%	5,037	+9.084%
2021-07-14	13.8600	13.9900	13.7800	13.8300	-0.432%	1,528	+9.400%
2021-07-13	13.7700	13.9600	13.7600	13.8900	+0.652%	13,982	+8.927%
2021-07-12	13.5500	13.8100	13.5500	13.8000	+1.471%	10,423	+9.638%
2021-07-09	13.5800	13.6350	13.5501	13.6000	+0.332%	4,926	+11.250%
2021-07-08	13.5500	13.5950	13.5500	13.5550	-1.203%	9,615	+11.619%
2021-07-07	13.7900	13.8500	13.7200	13.7200	+0.808%	10,391	+10.277%
2021-07-06	13.8300	13.9399	13.6100	13.6100	-1.377%	47,548	+11.168%
2021-07-02	13.8200	13.8400	13.7800	13.8000	-0.145%	5,726	+9.638%
2021-07-01	13.8500	13.9450	13.8100	13.8200	-0.217%	26,097	+9.479%
2021-06-30	13.9500	13.9900	13.8500	13.8500	-0.360%	21,786	+9.242%
2021-06-29	13.9000	14.0800	13.9000	13.9000	-0.643%	27,580	+8.849%
2021-06-28	14.0400	14.0400	13.8600	13.9900	+0.287%	23,472	+8.149%
2021-06-25	14.1700	14.3000	13.9500	13.9500	-0.782%	999,268	+8.459%
2021-06-24	13.9500	14.0700	13.9100	14.0600	+0.644%	53,603	+7.610%
2021-06-23	13.6200	14.0000	13.6000	13.9700	+3.252%	45,535	+8.304%
2021-06-22	13.8500	13.8500	13.5300	13.5300	-2.310%	34,728	+11.826%
2021-06-21	13.8200	14.0399	13.7800	13.8500	+0.801%	56,528	+9.242%
2021-06-18	13.5600	13.7400	13.4000	13.7400	+1.104%	77,282	+10.116%
2021-06-17	13.9400	13.9500	13.5900	13.5900	-1.948%	23,913	+11.332%
2021-06-16	13.8500	13.9600	13.8100	13.8600	+0.217%	26,162	+9.163%
2021-06-15	13.9600	14.1050	13.8300	13.8300	-0.144%	22,860	+9.400%
2021-06-14	13.8900	14.0000	13.8100	13.8500	-0.930%	18,706	+9.242%
2021-06-11	13.9000	14.0500	13.9000	13.9800	+0.939%	11,325	+8.226%
2021-06-10	14.0000	14.0200	13.8100	13.8500	-1.142%	14,339	+9.242%
2021-06-09	14.0100	14.0500	14.0100	14.0100	-0.143%	10,660	+7.994%
2021-06-08	14.0200	14.0599	14.0000	14.0300	+0.071%	11,640	+7.840%
2021-06-07	13.9700	14.0501	13.9500	14.0200	+0.863%	19,321	+7.917%
2021-06-04	13.9950	14.1500	13.9000	13.9000	-1.628%	29,360	+8.849%
2021-06-03	14.0200	14.1300	13.9000	14.1300	+1.073%	12,615	+7.077%
2021-06-02	14.0000	14.0500	13.9000	13.9800	+0.576%	7,132	+8.226%
2021-06-01	13.7900	13.9400	13.7900	13.9000	+0.216%	20,078	+8.849%
2021-05-28	13.8000	13.9500	13.7900	13.8700	+0.653%	14,341	+9.084%
2021-05-27	13.7900	13.8800	13.6800	13.7800	-0.863%	12,669	+9.797%
2021-05-26	13.8700	13.9100	13.7500	13.9000	-0.144%	8,349	+8.849%
2021-05-25	13.9600	14.0000	13.8500	13.9200	-0.500%	13,235	+8.693%
2021-05-24	13.9900	14.2000	13.9000	13.9900	0.000%	9,651	+8.149%
2021-05-21	14.2200	14.2200	13.9000	13.9900	-0.780%	8,390	+8.149%
2021-05-20	14.0500	14.2100	13.9000	14.1000	-0.142%	21,703	+7.305%
2021-05-19	13.9600	14.1400	13.8800	14.1200	+0.713%	14,354	+7.153%
2021-05-18	14.0100	14.1500	14.0100	14.0200	-0.497%	10,855	+7.917%
2021-05-17	13.8600	14.0900	13.8600	14.0900	+0.499%	6,894	+7.381%
2021-05-14	13.9800	14.0800	13.9400	14.0200	+0.791%	9,208	+7.917%
2021-05-13	13.7500	13.9200	13.6900	13.9100	+2.054%	15,153	+8.771%
2021-05-12	13.8900	13.9000	13.6300	13.6300	-0.873%	18,201	+11.005%
2021-05-11	13.6300	13.7900	13.6300	13.7500	+0.292%	8,344	+10.036%
2021-05-10	13.8500	14.0500	13.7000	13.7100	-1.225%	22,094	+10.357%
2021-05-07	13.8600	13.9449	13.8600	13.8800	+0.217%	19,673	+9.006%
2021-05-06	13.9100	13.9800	13.8500	13.8500	-0.360%	16,339	+9.242%
2021-05-05	14.1100	14.1790	13.8500	13.9000	-1.767%	21,536	+8.849%
2021-05-04	14.1100	14.3500	14.0600	14.1500	+0.783%	16,574	+6.926%
2021-05-03	13.9153	14.0400	13.9100	14.0400	+1.372%	12,353	+7.764%
2021-04-30	13.8600	14.0550	13.8500	13.8500	0.000%	28,636	+9.242%
2021-04-29	14.1500	14.1500	13.8500	13.8500	-1.283%	14,136	+9.242%
2021-04-28	14.0800	14.2782	14.0000	14.0300	-0.142%	18,431	+7.840%
2021-04-27	13.8500	14.0950	13.8500	14.0500	+2.182%	16,111	+7.687%
2021-04-26	13.8500	13.9700	13.7050	13.7500	0.000%	28,402	+10.036%
2021-04-23	13.6600	13.8500	13.6500	13.7500	+0.733%	12,937	+10.036%
2021-04-22	13.9700	13.9700	13.6500	13.6500	-1.444%	17,319	+10.842%
2021-04-21	13.9300	13.9500	13.8400	13.8500	-0.288%	10,318	+9.242%
2021-04-20	14.2450	14.2450	13.8450	13.8900	+0.216%	15,955	+8.927%
2021-04-19	13.8500	13.9100	13.7900	13.8600	+0.072%	28,828	+9.163%
2021-04-16	14.0600	14.0600	13.8500	13.8500	0.000%	11,849	+9.242%
2021-04-15	14.0700	14.2900	13.8500	13.8500	-0.431%	13,911	+9.242%
2021-04-14	13.9100	14.2400	13.9000	13.9100	+0.144%	8,545	+8.771%
2021-04-13	13.8300	14.2800	13.6300	13.8900	+0.945%	16,890	+8.927%
2021-04-12	14.1400	14.1400	13.7600	13.7600	-2.064%	17,901	+9.956%
2021-04-09	14.1600	14.3000	14.0500	14.0500	-0.847%	11,401	+7.687%
2021-04-08	14.0600	14.3000	14.0500	14.1700	+1.214%	10,239	+6.775%
2021-04-07	14.2000	14.4000	14.0000	14.0000	-0.356%	28,554	+8.071%
2021-04-06	14.6100	14.6100	14.0500	14.0500	-3.436%	9,818	+7.687%
2021-04-05	14.9400	15.1600	14.5500	14.5500	-2.414%	14,527	+3.986%
2021-04-01	14.9300	14.9300	14.7600	14.9100	+1.016%	9,798	+1.476%
2021-03-31	14.9000	15.5000	14.3000	14.7600	-2.959%	35,480	+2.507%
2021-03-30	14.0800	15.8600	13.6600	15.2100	+8.256%	33,919	-0.526%
2021-03-29	14.0300	14.3000	13.9400	14.0500	-0.987%	13,592	+7.687%
2021-03-26	13.9500	14.2000	13.8700	14.1900	+2.826%	8,867	+6.624%
2021-03-25	14.2500	14.2700	13.6950	13.8000	-3.158%	10,543	+9.638%
2021-03-24	14.1600	14.4800	14.1600	14.2500	+2.592%	15,358	+6.175%
2021-03-23	14.2500	14.2500	13.8900	13.8900	-2.731%	13,250	+8.927%
2021-03-22	15.1700	15.2750	14.2500	14.2800	-6.176%	16,770	+5.952%
2021-03-19	14.5500	15.4600	14.3500	15.2200	+4.461%	166,782	-0.591%
2021-03-18	14.6100	14.6400	14.5400	14.5700	+0.137%	19,106	+3.844%
2021-03-17	14.6500	14.6500	14.5500	14.5500	-2.086%	16,169	+3.986%
2021-03-16	14.9000	14.9000	14.2200	14.8600	-1.262%	17,597	+1.817%
2021-03-15	15.3500	15.4000	14.9700	15.0500	-2.209%	18,197	+0.532%
2021-03-12	15.3000	15.4000	15.1600	15.3900	+1.786%	41,718	-1.689%
2021-03-11	15.1900	15.2500	15.0500	15.1200	-0.722%	22,529	+0.066%
2021-03-10	14.9200	15.3500	14.9200	15.2300	+1.466%	32,686	-0.657%
2021-03-09	15.0500	15.2100	14.9990	15.0100	-0.859%	50,509	+0.799%
2021-03-08	14.7200	15.1500	14.4800	15.1400	+2.366%	25,488	-0.066%
2021-03-05	14.9300	15.4300	14.5000	14.7900	0.000%	36,588	+2.299%
2021-03-04	14.6050	15.1500	14.6000	14.7900	+2.353%	34,419	+2.299%
2021-03-03	14.0100	14.7000	13.8600	14.4500	+2.120%	18,837	+4.706%
2021-03-02	14.1500	14.3000	14.1500	14.1500	-0.771%	11,378	+6.926%
2021-03-01	13.7500	14.3450	13.7500	14.2600	+5.240%	19,952	+6.101%
2021-02-26	13.8600	14.0410	13.5500	13.5500	-1.455%	16,243	+11.661%
2021-02-25	14.5000	14.5000	13.7500	13.7500	-6.143%	17,794	+10.036%
2021-02-24	13.9900	14.7800	13.9900	14.6500	+5.700%	11,740	+3.276%
2021-02-23	13.7500	14.6471	13.7500	13.8600	+0.727%	17,925	+9.163%
2021-02-22	13.5500	13.8500	13.5400	13.7600	+0.292%	23,304	+9.956%
2021-02-19	13.3100	13.7200	13.3100	13.7200	+3.080%	24,492	+10.277%
2021-02-18	13.3100	13.5500	13.3000	13.3100	+0.075%	14,766	+13.674%
2021-02-17	13.3100	13.4950	13.3000	13.3000	-0.820%	5,839	+13.759%
2021-02-16	13.4100	13.5000	13.2133	13.4100	-0.371%	11,877	+12.826%
2021-02-12	13.2000	13.5500	13.2000	13.4600	+1.355%	15,088	+12.407%
2021-02-11	13.1400	13.2900	13.0800	13.2800	+0.606%	12,251	+13.931%
2021-02-10	13.1300	13.3000	13.1100	13.2000	+0.763%	10,099	+14.621%
2021-02-09	13.0900	13.2100	13.0500	13.1000	+0.076%	13,099	+15.496%
2021-02-08	12.5600	13.0900	12.5600	13.0900	+3.152%	13,666	+15.584%
2021-02-05	12.7500	12.8000	12.5700	12.6900	+0.475%	6,769	+19.228%
2021-02-04	11.9900	12.6300	11.9900	12.6300	+4.900%	9,762	+19.794%
2021-02-03	11.9400	12.0500	11.8200	12.0400	+0.166%	17,501	+25.664%
2021-02-02	12.0000	12.1200	11.8300	12.0200	+1.692%	5,902	+25.874%
2021-02-01	11.9500	12.0900	11.7000	11.8200	+0.085%	9,020	+28.003%
2021-01-29	12.0100	12.1007	11.7150	11.8100	-1.665%	16,854	+28.112%
2021-01-28	12.0200	12.1600	11.7600	12.0100	+0.167%	5,991	+25.978%
2021-01-27	12.4200	12.6500	11.8300	11.9900	-5.292%	15,734	+26.188%
2021-01-26	12.6500	12.7700	12.5000	12.6600	+0.238%	18,650	+19.510%
2021-01-25	12.0200	12.7000	11.6995	12.6300	+3.525%	45,335	+19.794%
2021-01-22	11.6800	12.2000	11.6800	12.2000	+6.087%	28,114	+24.016%
2021-01-21	12.1101	12.1350	11.5000	11.5000	-5.037%	13,436	+31.565%
2021-01-20	11.8000	12.2550	11.8000	12.1100	+2.627%	14,666	+24.938%
2021-01-19	12.1800	12.1800	11.8000	11.8000	-1.667%	11,390	+28.220%
2021-01-15	12.0400	12.2100	11.9000	12.0000	+0.083%	22,332	+26.083%
2021-01-14	12.1000	12.5400	11.8501	11.9900	-1.154%	14,511	+26.188%
2021-01-13	12.3900	12.3900	12.0700	12.1300	-3.115%	18,249	+24.732%
2021-01-12	12.4200	12.5900	12.3500	12.5200	+2.539%	8,243	+20.847%
2021-01-11	11.8455	12.2600	11.8455	12.2100	-0.245%	8,463	+23.915%

.dark-mode .l11XqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l11XqW{ color: #333333; background-color: white; border: 2px solid #333333; }PBIPPrudential Bancorp, Inc.stock NASDAQ

PBIP
Prudential Bancorp, Inc.
stock NASDAQ