Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	76.25	77.35	74.40	76.95	76.95	0.92%	875,803
May 27, 2026	75.60	77.75	74.30	76.25	76.25	5.24%	967,778
May 26, 2026	72.00	74.80	70.20	72.45	72.45	0.63%	624,799
May 22, 2026	69.40	73.45	69.40	72.00	72.00	5.73%	782,408
May 21, 2026	67.80	70.55	67.80	68.10	68.10	0.44%	457,800
May 20, 2026	64.20	68.50	64.10	67.80	67.80	5.69%	1,015,661
May 19, 2026	64.75	65.00	63.25	64.15	64.15	-0.39%	374,800
May 18, 2026	64.95	66.00	62.90	64.40	64.40	-3.74%	453,280
May 15, 2026	68.50	69.65	66.20	66.90	66.90	-2.34%	630,704
May 14, 2026	71.50	72.35	68.10	68.50	68.50	-2.63%	434,100
May 13, 2026	69.80	70.50	67.90	70.35	70.35	0.64%	1,652,649
May 12, 2026	71.70	71.70	69.50	69.90	69.90	-2.85%	404,192
May 11, 2026	73.35	73.35	71.30	71.95	71.95	-4.19%	708,310
May 8, 2026	76.90	76.90	73.95	75.10	75.10	-6.13%	567,685
May 7, 2026	78.85	80.70	78.85	80.00	80.00	1.72%	640,992
May 6, 2026	81.90	81.90	78.40	78.65	78.65	-3.97%	491,178
May 5, 2026	79.80	81.95	79.80	81.90	81.90	3.34%	303,400
May 4, 2026	77.80	80.90	77.50	79.25	79.25	6.23%	538,923
Apr 30, 2026	75.95	75.95	73.10	74.60	74.60	-2.10%	360,100
Apr 29, 2026	80.65	84.15	73.55	76.20	76.20	-5.46%	1,202,577
Apr 28, 2026	83.50	83.50	80.35	80.60	80.60	-3.82%	296,962
Apr 27, 2026	84.15	84.90	83.00	83.80	83.80	1.88%	194,325
Apr 24, 2026	81.80	82.60	80.70	82.25	82.25	-2.43%	210,261
Apr 23, 2026	87.30	88.00	83.60	84.30	84.30	-4.85%	388,769
Apr 22, 2026	88.85	89.00	85.30	88.60	88.60	-1.50%	401,217
Apr 21, 2026	91.00	91.00	87.70	89.95	89.95	0.33%	397,248
Apr 20, 2026	91.40	91.40	88.20	89.65	89.65	3.94%	530,238
Apr 17, 2026	87.10	87.10	84.60	86.25	86.25	-2.87%	458,133
Apr 16, 2026	85.05	88.85	85.05	88.80	88.80	10.93%	666,584
Apr 15, 2026	82.00	82.05	79.60	80.05	80.05	1.84%	440,200
Apr 14, 2026	77.40	79.45	77.40	78.60	78.60	5.43%	365,700
Apr 13, 2026	74.20	74.90	73.00	74.55	74.55	0.47%	281,200
Apr 10, 2026	73.80	74.60	73.30	74.20	74.20	0.54%	315,372
Apr 9, 2026	75.70	75.70	73.75	73.80	73.80	-0.87%	365,416
Apr 8, 2026	70.50	75.55	70.00	74.45	74.45	10.05%	965,320
Apr 2, 2026	73.10	73.10	66.70	67.65	67.65	-7.58%	771,301
Apr 1, 2026	73.75	73.75	70.90	73.20	73.20	9.50%	984,610
Mar 31, 2026	67.30	68.95	65.75	66.85	66.85	-7.54%	1,095,400
Mar 30, 2026	71.90	72.70	70.55	72.30	72.30	-3.08%	618,812
Mar 27, 2026	76.80	77.25	73.20	74.60	74.60	-13.96%	1,129,631
Mar 26, 2026	91.00	91.00	86.15	86.70	86.70	-3.88%	328,370
Mar 25, 2026	88.60	90.45	88.50	90.20	90.20	5.50%	720,410
Mar 24, 2026	84.20	85.90	82.85	85.50	85.50	6.54%	754,246
Mar 23, 2026	82.75	82.75	79.00	80.25	80.25	-3.02%	649,216
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