Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
14.25
-0.27 (-1.86%)
At close: Oct 10, 2025, 4:00 PM EDT
14.25
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202514.5214.5514.5114.5214.52-0.14%44,033
Oct 8, 202514.6514.7414.5114.5414.54-0.27%31,130
Oct 7, 202514.5114.8514.5114.5814.58-29,032
Oct 6, 202514.5514.7714.4414.5814.580.48%62,559
Oct 3, 202514.5414.6114.5014.5114.510.90%28,506
Oct 2, 202514.6114.6814.3014.3814.38-1.57%58,692
Oct 1, 202514.6314.7014.5614.6114.61-0.61%33,742
Sep 30, 202514.6214.8714.5814.7014.70-0.07%23,326
Sep 29, 202514.8614.8914.6514.7114.71-1.01%49,558
Sep 26, 202514.8914.9214.8114.8614.86-0.07%23,085
Sep 25, 202514.8614.9414.7414.8714.87-0.13%17,741
Sep 24, 202514.8615.0114.8614.8914.89-0.20%13,565
Sep 23, 202514.9815.0614.8114.9214.920.27%25,737
Sep 22, 202514.8314.9514.7614.8814.88-0.33%20,164
Sep 19, 202515.0515.0514.7014.9314.93-0.93%199,982
Sep 18, 202514.8415.0714.8415.0715.072.10%31,520
Sep 17, 202514.8015.0914.7414.7614.76-0.34%58,725
Sep 16, 202514.7014.8214.6614.8114.810.41%41,311
Sep 15, 202514.8414.9614.7214.7514.75-0.20%21,884
Sep 12, 202514.8514.9214.6614.7814.78-1.00%21,719
Sep 11, 202514.7014.9714.6814.9314.931.91%21,328
Sep 10, 202514.7314.8114.6114.6514.65-0.54%25,052
Sep 9, 202514.7714.8714.6614.7314.73-0.54%23,759
Sep 8, 202514.9514.9514.7514.8114.81-0.67%26,176
Sep 5, 202515.0315.2114.8114.9114.91-0.60%20,214
Sep 4, 202514.9615.0014.9215.0015.000.67%28,044
Sep 3, 202514.8514.9314.7714.9014.900.20%24,326
Sep 2, 202514.7614.8914.7614.8714.870.20%22,365
Aug 29, 202514.8414.8914.8314.8414.84-0.07%18,057
Aug 28, 202514.9114.9214.7814.8514.85-0.27%15,131
Aug 27, 202514.7914.9214.7914.8914.890.47%23,723
Aug 26, 202514.8514.9314.7914.8214.82-0.07%20,703
Aug 25, 202514.9914.9914.7714.8314.83-0.67%21,139
Aug 22, 202514.4714.9814.3914.9314.933.97%123,138
Aug 21, 202514.3314.4314.3014.3614.36-0.49%24,628
Aug 20, 202514.4514.4513.9614.4314.430.07%21,058
Aug 19, 202514.9014.9014.3314.4214.42-0.48%19,053
Aug 18, 202514.3914.8314.3614.4914.490.69%16,703
Aug 15, 202514.7814.7814.3614.3914.39-2.24%26,014
Aug 14, 202514.8314.9114.7114.7214.72-1.27%32,494
Aug 13, 202514.9815.0614.8314.9114.910.20%74,851
Aug 12, 202514.2514.8814.2214.8814.884.94%77,267
Aug 11, 202514.1014.2113.9514.1814.180.07%22,675
Aug 8, 202514.1314.2214.0314.1714.170.78%15,377
Aug 7, 202514.1814.2014.0014.0614.06-0.50%40,579
Aug 6, 202514.0514.2014.0514.1314.130.50%21,360
Aug 5, 202514.1314.1913.9414.0614.06-0.42%27,957
Aug 4, 202513.9214.2113.9214.1214.121.51%28,006
Aug 1, 202514.0014.2513.7113.9113.91-1.00%56,115
Jul 31, 202514.0414.2314.0214.0514.05-0.71%43,632