Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
13.98
+0.24 (1.75%)
At close: Jun 27, 2025, 4:00 PM
13.74
-0.24 (-1.72%)
After-hours: Jun 27, 2025, 6:14 PM EDT
Ponce Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.85 | 14.05 | 13.78 | 13.98 | 13.98 | 1.75% | 138,755 |
| Jun 26, 2025 | 13.59 | 13.78 | 13.59 | 13.74 | 13.74 | 2.16% | 25,597 |
| Jun 25, 2025 | 13.51 | 13.57 | 13.45 | 13.45 | 13.45 | -0.52% | 24,093 |
| Jun 24, 2025 | 13.36 | 13.59 | 13.33 | 13.52 | 13.52 | 2.42% | 38,768 |
| Jun 23, 2025 | 13.25 | 13.34 | 13.10 | 13.20 | 13.20 | - | 40,356 |
| Jun 20, 2025 | 13.06 | 13.34 | 12.96 | 13.20 | 13.20 | 1.77% | 77,236 |
| Jun 18, 2025 | 12.81 | 13.05 | 12.81 | 12.97 | 12.97 | 0.78% | 16,834 |
| Jun 17, 2025 | 13.00 | 13.22 | 12.87 | 12.87 | 12.87 | -0.46% | 40,437 |
| Jun 16, 2025 | 13.05 | 13.16 | 12.83 | 12.93 | 12.93 | -0.15% | 25,721 |
| Jun 13, 2025 | 13.25 | 13.25 | 12.88 | 12.95 | 12.95 | -3.36% | 28,939 |
| Jun 12, 2025 | 13.58 | 13.69 | 13.34 | 13.40 | 13.40 | -1.83% | 23,800 |
| Jun 11, 2025 | 13.68 | 13.84 | 13.56 | 13.65 | 13.65 | 0.29% | 53,758 |
| Jun 10, 2025 | 13.27 | 13.64 | 13.23 | 13.61 | 13.61 | 2.41% | 28,154 |
| Jun 9, 2025 | 13.31 | 13.40 | 13.24 | 13.29 | 13.29 | -0.52% | 41,541 |
| Jun 6, 2025 | 13.38 | 13.38 | 13.07 | 13.36 | 13.36 | 1.21% | 24,718 |
| Jun 5, 2025 | 13.31 | 13.41 | 13.16 | 13.20 | 13.20 | -1.05% | 31,212 |
| Jun 4, 2025 | 13.47 | 13.47 | 13.15 | 13.34 | 13.34 | -0.60% | 41,755 |
| Jun 3, 2025 | 13.36 | 13.49 | 13.25 | 13.42 | 13.42 | 0.68% | 25,935 |
| Jun 2, 2025 | 13.43 | 13.59 | 13.25 | 13.33 | 13.33 | -0.45% | 39,123 |
| May 30, 2025 | 13.50 | 13.55 | 13.32 | 13.39 | 13.39 | -0.96% | 27,141 |
| May 29, 2025 | 13.43 | 13.93 | 13.25 | 13.52 | 13.52 | 1.12% | 46,454 |
| May 28, 2025 | 13.58 | 13.73 | 13.36 | 13.37 | 13.37 | -1.40% | 45,254 |
| May 27, 2025 | 13.50 | 13.65 | 13.34 | 13.56 | 13.56 | 1.95% | 43,531 |
| May 23, 2025 | 13.02 | 13.52 | 13.02 | 13.30 | 13.30 | 0.61% | 44,373 |
| May 22, 2025 | 13.30 | 13.48 | 13.21 | 13.22 | 13.22 | -1.34% | 24,845 |
| May 21, 2025 | 13.75 | 14.00 | 13.38 | 13.40 | 13.40 | -3.39% | 35,627 |
| May 20, 2025 | 13.70 | 13.99 | 13.70 | 13.87 | 13.87 | 0.95% | 35,519 |
| May 19, 2025 | 13.70 | 13.89 | 13.70 | 13.74 | 13.74 | -0.22% | 28,437 |
| May 16, 2025 | 13.89 | 13.96 | 13.73 | 13.77 | 13.77 | -1.08% | 38,155 |
| May 15, 2025 | 13.79 | 14.04 | 13.79 | 13.92 | 13.92 | 1.16% | 45,122 |
| May 14, 2025 | 13.95 | 14.04 | 13.73 | 13.76 | 13.76 | -1.71% | 42,045 |
| May 13, 2025 | 13.71 | 14.05 | 13.71 | 14.00 | 14.00 | 1.82% | 110,581 |
| May 12, 2025 | 13.85 | 13.85 | 13.48 | 13.75 | 13.75 | 1.48% | 84,597 |
| May 9, 2025 | 13.49 | 13.72 | 13.49 | 13.55 | 13.55 | -0.29% | 37,024 |
| May 8, 2025 | 13.44 | 13.67 | 13.33 | 13.59 | 13.59 | 1.12% | 53,068 |
| May 7, 2025 | 13.39 | 13.49 | 13.31 | 13.44 | 13.44 | 0.37% | 52,245 |
| May 6, 2025 | 13.27 | 13.40 | 13.19 | 13.39 | 13.39 | 0.07% | 34,639 |
| May 5, 2025 | 13.25 | 13.58 | 13.25 | 13.38 | 13.38 | 1.06% | 53,606 |
| May 2, 2025 | 12.99 | 13.25 | 12.99 | 13.24 | 13.24 | 2.72% | 48,302 |
| May 1, 2025 | 12.95 | 12.96 | 12.73 | 12.89 | 12.89 | 0.16% | 56,425 |
| Apr 30, 2025 | 12.87 | 12.96 | 12.63 | 12.87 | 12.87 | -0.23% | 52,651 |
| Apr 29, 2025 | 12.86 | 12.99 | 12.85 | 12.90 | 12.90 | 0.70% | 53,249 |
| Apr 28, 2025 | 12.52 | 12.84 | 12.30 | 12.81 | 12.81 | 2.64% | 34,327 |
| Apr 25, 2025 | 11.79 | 12.61 | 11.79 | 12.48 | 12.48 | 6.94% | 56,265 |
| Apr 24, 2025 | 11.45 | 11.71 | 11.45 | 11.67 | 11.67 | 1.21% | 27,730 |
| Apr 23, 2025 | 11.82 | 11.94 | 11.41 | 11.53 | 11.53 | -0.60% | 23,771 |
| Apr 22, 2025 | 11.15 | 11.70 | 11.15 | 11.60 | 11.60 | 5.26% | 31,801 |
| Apr 21, 2025 | 11.09 | 11.09 | 10.88 | 11.02 | 11.02 | -0.99% | 66,155 |
| Apr 17, 2025 | 11.08 | 11.58 | 11.08 | 11.13 | 11.13 | 0.18% | 26,345 |
| Apr 16, 2025 | 11.09 | 11.30 | 11.01 | 11.11 | 11.11 | -0.09% | 25,471 |