Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	53.95	53.95	51.80	52.95	52.95	-1.49%	1,174,081
Jul 8, 2026	52.00	53.75	50.90	53.75	53.75	0.19%	1,238,042
Jul 7, 2026	55.00	55.30	52.90	53.65	53.65	-0.56%	961,433
Jul 6, 2026	55.40	55.70	53.10	53.95	53.95	-2.62%	837,045
Jul 3, 2026	54.50	55.95	52.70	55.40	55.40	0.18%	864,180
Jul 2, 2026	56.65	57.70	54.65	55.30	55.30	1.28%	720,700
Jun 30, 2026	55.10	55.10	53.00	54.60	54.60	-0.91%	1,151,000
Jun 29, 2026	52.80	55.80	52.80	55.10	55.10	5.35%	570,459
Jun 26, 2026	54.50	54.50	51.40	52.30	52.30	-5.85%	1,251,889
Jun 25, 2026	57.10	57.15	55.00	55.55	55.55	-1.77%	954,655
Jun 24, 2026	58.35	58.35	55.25	56.55	56.55	-3.08%	953,857
Jun 23, 2026	62.55	63.00	58.30	58.35	58.35	-8.76%	1,118,338
Jun 22, 2026	64.50	66.25	62.75	63.95	63.95	0.24%	1,503,075
Jun 18, 2026	63.65	65.65	62.85	63.80	63.80	0.16%	1,259,140
Jun 17, 2026	64.00	65.25	62.90	63.70	63.70	-2.67%	1,159,410
Jun 16, 2026	65.00	67.90	64.30	65.45	65.45	1.87%	1,260,717
Jun 15, 2026	66.95	68.20	64.15	64.25	64.25	-4.03%	1,258,550
Jun 12, 2026	64.25	69.90	64.25	66.95	66.95	4.86%	1,513,028
Jun 11, 2026	67.00	67.00	62.80	63.85	63.85	-5.96%	926,010
Jun 10, 2026	70.00	70.00	66.30	67.90	67.90	-4.16%	1,262,276
Jun 9, 2026	71.50	74.85	69.15	70.85	70.85	-0.21%	1,272,015
Jun 8, 2026	69.05	72.40	67.85	71.00	71.00	-4.31%	2,119,958
Jun 5, 2026	75.80	77.35	73.80	74.20	74.20	-8.11%	1,437,968
Jun 4, 2026	83.40	86.40	78.85	80.75	80.75	-3.18%	2,055,940
Jun 3, 2026	86.75	86.00	82.90	83.40	83.40	-3.92%	551,550
Jun 2, 2026	83.05	87.05	83.05	86.80	86.80	8.36%	1,047,782
Jun 1, 2026	79.50	80.55	77.25	80.10	80.10	0.75%	655,350
May 29, 2026	77.10	80.65	77.10	79.50	79.50	3.31%	3,044,618
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