Skip to main content
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
14.39
-0.33 (-2.24%)
At close: Aug 15, 2025, 4:00 PM
14.39
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202514.7814.7814.3614.3914.39-2.24%26,014
Aug 14, 202514.8314.9114.7114.7214.72-1.27%32,494
Aug 13, 202514.9815.0614.8314.9114.910.20%74,851
Aug 12, 202514.2514.8814.2214.8814.884.94%77,267
Aug 11, 202514.1014.2113.9514.1814.180.07%22,675
Aug 8, 202514.1314.2214.0314.1714.170.78%15,377
Aug 7, 202514.1814.2014.0014.0614.06-0.50%40,579
Aug 6, 202514.0514.2014.0514.1314.130.50%21,360
Aug 5, 202514.1314.1913.9414.0614.06-0.42%27,957
Aug 4, 202513.9214.2113.9214.1214.121.51%28,006
Aug 1, 202514.0014.2513.7113.9113.91-1.00%56,115
Jul 31, 202514.0414.2314.0214.0514.05-0.71%43,632
Jul 30, 202514.5414.5614.0214.1514.15-2.08%41,763
Jul 29, 202514.4014.5914.3614.4514.450.63%52,703
Jul 28, 202514.4214.4214.1714.3614.36-0.07%44,415
Jul 25, 202514.0314.4513.8114.3714.374.74%79,944
Jul 24, 202514.0214.0313.7213.7213.72-2.14%49,978
Jul 23, 202514.0114.0213.9214.0214.020.36%20,271
Jul 22, 202513.9114.0913.8413.9713.970.29%40,608
Jul 21, 202513.9714.0613.9213.9313.93-0.29%21,204
Jul 18, 202514.1014.1013.7113.9713.97-42,888
Jul 17, 202513.8214.1213.8213.9713.970.72%38,466
Jul 16, 202513.9013.9513.6513.8713.870.87%32,509
Jul 15, 202514.0814.0813.7113.7513.75-2.27%43,757
Jul 14, 202513.9514.1613.9514.0714.070.36%13,370
Jul 11, 202514.2614.3014.0014.0214.02-2.57%19,523
Jul 10, 202514.3114.4114.2414.3914.390.21%29,820
Jul 9, 202514.2714.3614.2414.3614.36-17,699
Jul 8, 202514.2614.3714.2314.3614.361.41%44,709
Jul 7, 202514.2914.4614.0814.1614.16-1.19%49,831
Jul 3, 202514.3014.4514.2814.3314.330.56%18,177
Jul 2, 202514.1914.2814.1214.2514.251.06%69,268
Jul 1, 202513.8014.3213.7614.1014.101.88%45,874
Jun 30, 202514.0514.0613.8113.8413.84-1.00%35,695
Jun 27, 202513.8514.0513.7813.9813.981.75%138,762
Jun 26, 202513.5913.7813.5913.7413.742.16%25,597
Jun 25, 202513.5113.5713.4513.4513.45-0.52%24,093
Jun 24, 202513.3613.5913.3313.5213.522.42%38,768
Jun 23, 202513.2513.3413.1013.2013.20-40,356
Jun 20, 202513.0613.3412.9613.2013.201.77%77,236
Jun 18, 202512.8113.0512.8112.9712.970.78%16,834
Jun 17, 202513.0013.2212.8712.8712.87-0.46%40,437
Jun 16, 202513.0513.1612.8312.9312.93-0.15%25,721
Jun 13, 202513.2513.2512.8812.9512.95-3.36%28,939
Jun 12, 202513.5813.6913.3413.4013.40-1.83%23,800
Jun 11, 202513.6813.8413.5613.6513.650.29%53,758
Jun 10, 202513.2713.6413.2313.6113.612.41%28,154
Jun 9, 202513.3113.4013.2413.2913.29-0.52%41,541
Jun 6, 202513.3813.3813.0713.3613.361.21%24,718
Jun 5, 202513.3113.4113.1613.2013.20-1.05%31,212