Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	85.05	86.05	81.90	82.75	82.75	-3.67%	974,131
Mar 19, 2026	87.55	87.65	85.65	85.90	85.90	-4.93%	788,738
Mar 18, 2026	89.80	91.00	88.95	90.35	90.35	-1.79%	1,050,176
Mar 17, 2026	91.00	94.75	90.00	92.00	92.00	-1.02%	784,674
Mar 16, 2026	89.90	102.00	89.90	92.95	92.95	-2.87%	761,025
Mar 13, 2026	97.95	97.95	95.60	95.70	95.70	-3.19%	360,833
Mar 12, 2026	101.00	102.00	97.05	98.85	98.85	-2.99%	492,153
Mar 11, 2026	102.60	104.80	101.60	101.90	101.90	0.30%	707,789
Mar 10, 2026	98.55	101.90	98.55	101.60	101.60	6.50%	540,568
Mar 9, 2026	96.90	97.00	91.70	95.40	95.40	-6.65%	1,703,310
Mar 6, 2026	106.30	106.90	101.90	102.20	102.20	-0.87%	2,900,717
Mar 5, 2026	105.40	109.60	103.10	103.10	103.10	0.88%	1,140,186
Mar 4, 2026	107.10	107.10	99.00	102.20	102.20	-5.98%	2,409,126
Mar 3, 2026	109.60	112.40	108.00	108.70	108.70	-0.55%	1,168,138
Mar 2, 2026	112.00	112.60	107.80	109.30	109.30	-7.76%	2,889,231
Feb 27, 2026	109.60	118.50	109.60	118.50	118.50	10.03%	16,221,555
Feb 26, 2026	112.10	112.10	105.20	107.70	107.70	3.76%	1,211,276
Feb 25, 2026	103.90	105.50	102.90	103.80	103.80	-1.52%	960,294
Feb 24, 2026	105.70	106.30	103.10	105.40	105.40	-4.53%	1,313,833
Feb 23, 2026	112.00	113.30	108.80	110.40	110.40	-0.27%	1,421,078
Feb 20, 2026	110.00	111.60	107.10	110.70	110.70	-3.15%	1,230,046
Feb 16, 2026	112.80	115.90	111.30	114.30	114.30	-0.35%	672,300
Feb 13, 2026	112.30	115.60	111.70	114.70	114.70	-0.35%	636,200
Feb 12, 2026	116.10	116.10	113.50	115.10	115.10	-2.87%	1,199,900
Feb 11, 2026	116.00	119.60	116.00	118.50	118.50	2.60%	654,365
Feb 10, 2026	115.60	117.10	111.10	115.50	115.50	5.29%	730,390
Feb 9, 2026	109.80	113.10	108.40	109.70	109.70	5.79%	875,000
Feb 6, 2026	102.00	105.50	100.20	103.70	103.70	0.39%	521,100
Feb 5, 2026	105.90	105.90	101.60	103.30	103.30	-4.62%	644,900
Feb 4, 2026	107.50	109.40	105.20	108.30	108.30	-0.91%	431,500
Feb 3, 2026	105.50	109.60	104.20	109.30	109.30	4.19%	697,500
Feb 2, 2026	112.40	112.40	104.50	104.90	104.90	-7.25%	471,500
Jan 30, 2026	115.50	115.50	112.10	113.10	113.10	-6.91%	824,562
Jan 29, 2026	123.80	124.00	121.30	121.50	121.50	-2.96%	328,000
Jan 28, 2026	127.00	127.00	124.80	125.20	125.20	0.32%	317,600
Jan 27, 2026	124.00	125.50	121.10	124.80	124.80	-0.16%	479,900
Jan 26, 2026	131.00	131.10	124.50	125.00	125.00	-5.16%	413,600
Jan 23, 2026	128.80	132.00	128.80	131.80	131.80	7.07%	445,200
Jan 22, 2026	123.70	125.70	122.10	123.10	123.10	-0.49%	396,800
Jan 21, 2026	120.90	124.00	120.00	123.70	123.70	-3.43%	523,000
Jan 20, 2026	128.60	131.10	127.90	128.10	128.10	-0.39%	388,570
Jan 19, 2026	128.80	130.20	126.20	128.60	128.60	1.98%	376,983
Jan 16, 2026	125.10	128.10	125.10	126.10	126.10	0.80%	332,600
Jan 15, 2026	126.10	127.90	124.10	125.10	125.10	-1.73%	227,943
Jan 14, 2026	125.00	127.70	123.20	127.30	127.30	-4.00%	768,000
Jan 13, 2026	135.00	136.90	132.00	132.60	132.60	-1.41%	269,800
Jan 12, 2026	136.90	136.90	132.40	134.50	134.50	-1.47%	244,800
Jan 9, 2026	134.20	136.90	133.90	136.50	136.50	1.49%	467,400
Jan 8, 2026	132.10	136.00	132.10	134.50	134.50	-0.15%	410,456
Jan 7, 2026	133.60	136.00	133.00	134.70	134.70	2.59%	552,766