Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
13.11
-0.08 (-0.61%)
Jan 17, 2025, 4:00 PM EST - Market closed
Ponce Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 13.24 | 13.31 | 13.07 | 13.11 | 13.11 | -0.61% | 36,680 |
| Jan 16, 2025 | 13.22 | 13.27 | 13.11 | 13.19 | 13.19 | -1.05% | 31,872 |
| Jan 15, 2025 | 13.30 | 13.33 | 13.17 | 13.33 | 13.33 | 2.30% | 28,960 |
| Jan 14, 2025 | 12.77 | 13.03 | 12.77 | 13.03 | 13.03 | 2.04% | 28,282 |
| Jan 13, 2025 | 12.73 | 12.83 | 12.73 | 12.77 | 12.77 | 0.16% | 57,007 |
| Jan 10, 2025 | 13.00 | 13.00 | 12.59 | 12.75 | 12.75 | -2.07% | 104,753 |
| Jan 8, 2025 | 13.04 | 13.12 | 12.97 | 13.02 | 13.02 | -0.15% | 50,235 |
| Jan 7, 2025 | 13.10 | 13.15 | 13.02 | 13.04 | 13.04 | -0.84% | 52,429 |
| Jan 6, 2025 | 13.24 | 13.28 | 13.12 | 13.15 | 13.15 | -0.68% | 41,130 |
| Jan 3, 2025 | 13.07 | 13.24 | 13.01 | 13.24 | 13.24 | 1.22% | 41,299 |
| Jan 2, 2025 | 13.09 | 13.18 | 12.96 | 13.08 | 13.08 | 0.62% | 53,088 |
| Dec 31, 2024 | 12.86 | 13.11 | 12.83 | 13.00 | 13.00 | 1.48% | 76,323 |
| Dec 30, 2024 | 12.76 | 12.90 | 12.62 | 12.81 | 12.81 | 0.39% | 33,226 |
| Dec 27, 2024 | 12.81 | 12.89 | 12.50 | 12.76 | 12.76 | 0.08% | 101,763 |
| Dec 26, 2024 | 12.59 | 12.83 | 12.54 | 12.75 | 12.75 | 1.59% | 52,367 |
| Dec 24, 2024 | 12.30 | 12.71 | 12.30 | 12.55 | 12.55 | 2.53% | 66,314 |
| Dec 23, 2024 | 12.49 | 12.56 | 12.15 | 12.24 | 12.24 | -2.08% | 59,946 |
| Dec 20, 2024 | 12.37 | 12.74 | 12.37 | 12.50 | 12.50 | 0.16% | 81,702 |
| Dec 19, 2024 | 12.78 | 12.79 | 12.41 | 12.48 | 12.48 | 0.24% | 47,594 |
| Dec 18, 2024 | 13.19 | 13.21 | 12.32 | 12.45 | 12.45 | -4.89% | 80,025 |
| Dec 17, 2024 | 13.33 | 13.33 | 13.00 | 13.09 | 13.09 | -1.28% | 36,495 |
| Dec 16, 2024 | 13.22 | 13.36 | 13.12 | 13.26 | 13.26 | 0.76% | 23,435 |
| Dec 13, 2024 | 13.15 | 13.18 | 13.05 | 13.16 | 13.16 | 0.23% | 35,735 |
| Dec 12, 2024 | 13.23 | 13.23 | 13.08 | 13.13 | 13.13 | -0.98% | 20,461 |
| Dec 11, 2024 | 13.25 | 13.43 | 13.23 | 13.26 | 13.26 | 0.61% | 27,554 |
| Dec 10, 2024 | 12.96 | 13.25 | 12.96 | 13.18 | 13.18 | 0.84% | 47,500 |
| Dec 9, 2024 | 12.98 | 13.13 | 12.92 | 13.07 | 13.07 | 0.69% | 27,480 |
| Dec 6, 2024 | 13.10 | 13.12 | 12.89 | 12.98 | 12.98 | -0.92% | 55,842 |
| Dec 5, 2024 | 13.13 | 13.24 | 13.04 | 13.10 | 13.10 | -0.53% | 48,923 |
| Dec 4, 2024 | 13.22 | 13.22 | 13.08 | 13.17 | 13.17 | 0.30% | 33,235 |
| Dec 3, 2024 | 13.24 | 13.24 | 13.13 | 13.13 | 13.13 | -0.53% | 60,994 |
| Dec 2, 2024 | 12.98 | 13.24 | 12.73 | 13.20 | 13.20 | 2.09% | 70,823 |
| Nov 29, 2024 | 12.80 | 12.94 | 12.70 | 12.93 | 12.93 | 1.73% | 23,041 |
| Nov 27, 2024 | 12.74 | 12.86 | 12.66 | 12.71 | 12.71 | 0.08% | 23,665 |
| Nov 26, 2024 | 12.76 | 12.83 | 12.57 | 12.70 | 12.70 | -0.47% | 52,164 |
| Nov 25, 2024 | 12.86 | 13.10 | 12.76 | 12.76 | 12.76 | -0.47% | 55,224 |
| Nov 22, 2024 | 12.64 | 12.82 | 12.64 | 12.82 | 12.82 | 1.83% | 30,692 |
| Nov 21, 2024 | 12.79 | 12.80 | 12.57 | 12.59 | 12.59 | -0.47% | 36,386 |
| Nov 20, 2024 | 12.72 | 12.72 | 12.52 | 12.65 | 12.65 | -1.09% | 22,291 |
| Nov 19, 2024 | 12.59 | 12.81 | 12.57 | 12.79 | 12.79 | 0.55% | 16,779 |
| Nov 18, 2024 | 12.78 | 12.81 | 12.71 | 12.72 | 12.72 | -0.39% | 15,477 |
| Nov 15, 2024 | 12.86 | 12.86 | 12.68 | 12.77 | 12.77 | -0.08% | 30,922 |
| Nov 14, 2024 | 12.80 | 12.86 | 12.68 | 12.78 | 12.78 | 0.39% | 32,514 |
| Nov 13, 2024 | 12.97 | 12.98 | 12.72 | 12.73 | 12.73 | -0.86% | 31,794 |
| Nov 12, 2024 | 12.98 | 12.99 | 12.75 | 12.84 | 12.84 | -1.00% | 45,151 |
| Nov 11, 2024 | 12.98 | 13.15 | 12.87 | 12.97 | 12.97 | 0.86% | 61,217 |
| Nov 8, 2024 | 12.39 | 12.86 | 12.39 | 12.86 | 12.86 | 4.21% | 70,813 |
| Nov 7, 2024 | 12.62 | 12.65 | 12.03 | 12.34 | 12.34 | -3.89% | 112,490 |
| Nov 6, 2024 | 12.05 | 12.85 | 12.05 | 12.84 | 12.84 | 7.45% | 200,708 |
| Nov 5, 2024 | 11.59 | 11.95 | 11.59 | 11.95 | 11.95 | 3.02% | 41,794 |
| Nov 4, 2024 | 11.42 | 11.61 | 11.35 | 11.60 | 11.60 | 1.62% | 24,749 |
| Nov 1, 2024 | 11.36 | 11.51 | 11.33 | 11.42 | 11.42 | 1.47% | 38,034 |
| Oct 31, 2024 | 11.45 | 11.54 | 11.25 | 11.25 | 11.25 | -2.00% | 12,943 |
| Oct 30, 2024 | 11.43 | 11.65 | 11.39 | 11.48 | 11.48 | 0.53% | 19,509 |
| Oct 29, 2024 | 11.40 | 11.42 | 11.34 | 11.42 | 11.42 | -0.09% | 18,664 |
| Oct 28, 2024 | 11.17 | 11.47 | 11.17 | 11.43 | 11.43 | 2.60% | 16,506 |
| Oct 25, 2024 | 11.58 | 11.58 | 11.14 | 11.14 | 11.14 | -3.21% | 22,322 |
| Oct 24, 2024 | 11.52 | 11.53 | 11.39 | 11.51 | 11.51 | -0.09% | 17,188 |
| Oct 23, 2024 | 11.47 | 11.52 | 11.28 | 11.52 | 11.52 | 0.09% | 29,060 |
| Oct 22, 2024 | 11.48 | 11.54 | 11.48 | 11.51 | 11.51 | 0.17% | 14,244 |
| Oct 21, 2024 | 11.76 | 11.76 | 11.49 | 11.49 | 11.49 | -2.54% | 31,949 |
| Oct 18, 2024 | 11.96 | 11.96 | 11.79 | 11.79 | 11.79 | -1.26% | 23,389 |
| Oct 17, 2024 | 11.95 | 11.99 | 11.84 | 11.94 | 11.94 | 0.34% | 21,681 |
| Oct 16, 2024 | 11.60 | 11.99 | 11.59 | 11.90 | 11.90 | 2.41% | 86,337 |
| Oct 15, 2024 | 11.38 | 11.71 | 11.38 | 11.62 | 11.62 | 2.20% | 40,734 |
| Oct 14, 2024 | 11.46 | 11.55 | 11.34 | 11.37 | 11.37 | -0.61% | 37,324 |
| Oct 11, 2024 | 11.09 | 11.47 | 11.09 | 11.44 | 11.44 | 3.25% | 37,227 |
| Oct 10, 2024 | 11.06 | 11.12 | 11.01 | 11.08 | 11.08 | -0.54% | 22,451 |
| Oct 9, 2024 | 11.04 | 11.17 | 10.88 | 11.14 | 11.14 | 1.18% | 45,929 |
| Oct 8, 2024 | 11.23 | 11.23 | 11.01 | 11.01 | 11.01 | -1.78% | 34,862 |
| Oct 7, 2024 | 11.27 | 11.33 | 11.11 | 11.21 | 11.21 | -0.27% | 29,554 |
| Oct 4, 2024 | 11.25 | 11.28 | 11.12 | 11.24 | 11.24 | 1.26% | 92,620 |
| Oct 3, 2024 | 11.38 | 11.38 | 11.07 | 11.10 | 11.10 | -2.97% | 60,765 |
| Oct 2, 2024 | 11.50 | 11.51 | 11.43 | 11.44 | 11.44 | -0.61% | 42,566 |
| Oct 1, 2024 | 11.62 | 11.68 | 11.50 | 11.51 | 11.51 | -1.54% | 55,314 |
| Sep 30, 2024 | 11.50 | 11.73 | 11.48 | 11.69 | 11.69 | 1.39% | 76,559 |
| Sep 27, 2024 | 11.52 | 11.68 | 11.49 | 11.53 | 11.53 | 0.26% | 42,387 |
| Sep 26, 2024 | 11.73 | 11.73 | 11.50 | 11.50 | 11.50 | -1.50% | 49,138 |
| Sep 25, 2024 | 11.59 | 11.68 | 11.50 | 11.68 | 11.68 | 0.65% | 41,090 |
| Sep 24, 2024 | 11.70 | 11.71 | 11.50 | 11.60 | 11.60 | -1.11% | 70,001 |
| Sep 23, 2024 | 11.86 | 11.86 | 11.70 | 11.73 | 11.73 | -1.01% | 30,003 |
| Sep 20, 2024 | 11.80 | 11.86 | 11.68 | 11.85 | 11.85 | -0.08% | 198,965 |
| Sep 19, 2024 | 11.69 | 11.86 | 11.56 | 11.86 | 11.86 | 2.95% | 83,135 |
| Sep 18, 2024 | 11.57 | 11.82 | 11.41 | 11.52 | 11.52 | -0.09% | 145,766 |
| Sep 17, 2024 | 11.45 | 11.73 | 11.38 | 11.53 | 11.53 | 1.23% | 86,528 |
| Sep 16, 2024 | 11.26 | 11.44 | 11.19 | 11.39 | 11.39 | 1.33% | 75,392 |
| Sep 13, 2024 | 11.03 | 11.29 | 11.03 | 11.24 | 11.24 | 2.18% | 39,488 |
| Sep 12, 2024 | 10.92 | 11.03 | 10.90 | 11.00 | 11.00 | 1.20% | 28,421 |
| Sep 11, 2024 | 10.93 | 10.94 | 10.74 | 10.87 | 10.87 | -0.64% | 41,419 |
| Sep 10, 2024 | 10.93 | 10.96 | 10.76 | 10.94 | 10.94 | 0.09% | 46,353 |
| Sep 9, 2024 | 10.83 | 10.99 | 10.81 | 10.93 | 10.93 | 0.83% | 58,730 |
| Sep 6, 2024 | 11.02 | 11.06 | 10.75 | 10.84 | 10.84 | -1.54% | 56,273 |
| Sep 5, 2024 | 11.15 | 11.15 | 11.01 | 11.01 | 11.01 | -0.45% | 32,594 |
| Sep 4, 2024 | 11.04 | 11.11 | 10.97 | 11.06 | 11.06 | -0.27% | 26,190 |
| Sep 3, 2024 | 11.22 | 11.26 | 11.06 | 11.09 | 11.09 | -2.20% | 69,276 |
| Aug 30, 2024 | 11.22 | 11.34 | 11.16 | 11.34 | 11.34 | 1.61% | 93,547 |
| Aug 29, 2024 | 11.16 | 11.17 | 11.05 | 11.16 | 11.16 | 0.90% | 54,746 |
| Aug 28, 2024 | 11.24 | 11.27 | 11.04 | 11.06 | 11.06 | -1.78% | 60,037 |
| Aug 27, 2024 | 11.12 | 11.26 | 11.07 | 11.26 | 11.26 | 1.26% | 38,204 |
| Aug 26, 2024 | 11.24 | 11.26 | 11.10 | 11.12 | 11.12 | -0.36% | 175,049 |