Pony AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.45	62.00	59.80	61.00	-	2.43%	753,000
Jul 30, 2026	61.45	61.45	58.35	59.55	59.55	-1.24%	752,600
Jul 29, 2026	59.30	61.65	58.55	60.30	60.30	4.33%	855,284
Jul 28, 2026	57.60	59.35	57.05	57.80	57.80	0.96%	737,390
Jul 27, 2026	56.65	57.75	55.00	57.25	57.25	2.05%	492,060
Jul 24, 2026	57.50	58.00	55.45	56.10	56.10	-1.23%	810,569
Jul 23, 2026	53.90	56.80	52.65	56.80	56.80	5.38%	1,071,805
Jul 22, 2026	54.65	55.25	53.00	53.90	53.90	-1.37%	696,348
Jul 21, 2026	53.10	55.25	52.50	54.65	54.65	1.86%	805,827
Jul 20, 2026	51.30	53.65	51.30	53.65	53.65	4.58%	520,731
Jul 17, 2026	56.30	56.30	50.55	51.30	51.30	-10.08%	1,432,565
Jul 16, 2026	56.60	58.70	56.60	57.05	57.05	1.42%	769,650
Jul 15, 2026	55.00	56.30	53.85	56.25	56.25	5.14%	783,125
Jul 14, 2026	51.10	53.50	50.20	53.50	53.50	6.15%	703,397
Jul 13, 2026	52.00	52.00	49.82	50.40	50.40	-3.91%	673,904
Jul 10, 2026	52.90	54.45	51.60	52.45	52.45	-0.94%	897,161
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