Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
16.70
-0.01 (-0.06%)
At close: Feb 20, 2026, 4:00 PM EST
16.70
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:02 PM EST

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.7116.9116.6416.72-0.06%48,883
Feb 19, 202616.5716.8216.4316.7116.710.60%65,660
Feb 18, 202616.6617.0216.5416.6116.61-0.36%77,661
Feb 17, 202616.5917.0516.5716.6716.670.79%54,994
Feb 13, 202616.6616.8216.5016.5416.54-0.36%40,041
Feb 12, 202616.8916.8916.3816.6016.60-1.01%75,344
Feb 11, 202617.1517.3016.6816.7716.77-1.53%76,543
Feb 10, 202616.8617.3116.8517.0317.030.95%87,781
Feb 9, 202616.8817.0816.6416.8716.87-0.47%64,719
Feb 6, 202616.9717.1316.8316.9516.950.95%80,044
Feb 5, 202616.8617.1616.6416.7916.79-0.71%103,324
Feb 4, 202616.9217.2016.6816.9116.910.12%92,438
Feb 3, 202616.7716.9416.3116.8916.89-0.35%189,052
Feb 2, 202616.5317.2716.2916.9516.951.01%348,945
Jan 30, 202616.2016.8115.8816.7816.782.57%189,698
Jan 29, 202616.7816.8316.1116.3616.36-2.44%110,894
Jan 28, 202617.2117.4716.5016.7716.770.84%180,696
Jan 27, 202616.5016.6616.4216.6316.631.16%52,704
Jan 26, 202616.3416.6216.2416.4416.440.24%56,276
Jan 23, 202616.9316.9316.2516.4016.40-2.84%44,765
Jan 22, 202616.8017.0216.8016.8816.881.14%37,636
Jan 21, 202616.1516.7516.0016.6916.693.54%60,852
Jan 20, 202616.2016.5016.1116.1216.12-2.01%47,228
Jan 16, 202616.4816.5916.3016.4516.45-0.24%50,975
Jan 15, 202616.1616.6116.1116.4916.491.66%48,035
Jan 14, 202616.2516.2815.9216.2216.221.31%54,100
Jan 13, 202615.9816.1115.8416.0116.010.19%39,237
Jan 12, 202616.0016.1015.8615.9815.98-0.50%37,531
Jan 9, 202616.3517.0816.0316.0616.06-1.95%53,739
Jan 8, 202616.0316.5016.0316.3816.381.74%31,997
Jan 7, 202616.5016.5015.9016.1016.10-0.98%66,850
Jan 6, 202616.1316.3216.0216.2616.260.93%116,712
Jan 5, 202615.5216.3715.5216.1116.110.06%74,116
Jan 2, 202616.3216.6416.0916.1016.10-1.53%63,380
Dec 31, 202516.4216.6716.2716.3516.35-0.49%41,665
Dec 30, 202516.5716.8716.4016.4316.43-0.90%37,675
Dec 29, 202516.8716.9716.5416.5816.58-1.43%50,505
Dec 26, 202516.8617.0716.7416.8216.82-0.59%37,166
Dec 24, 202517.0917.1516.7716.9216.92-0.41%44,032
Dec 23, 202517.1717.4816.9816.9916.99-0.88%73,575
Dec 22, 202517.1217.2917.0217.1417.140.59%102,956
Dec 19, 202517.3017.3616.8717.0417.04-1.45%171,777
Dec 18, 202517.4217.5217.2017.2917.290.12%71,585
Dec 17, 202517.7217.8017.0917.2717.27-0.80%117,878
Dec 16, 202517.4917.6117.2117.4117.41-0.23%136,110
Dec 15, 202516.9918.0116.8817.4517.453.19%539,088
Dec 12, 202516.7716.9916.6316.9116.911.44%87,949
Dec 11, 202516.4416.6816.3216.6716.671.77%123,558
Dec 10, 202515.9016.4015.9016.3816.383.34%114,146
Dec 9, 202515.7715.9415.6815.8515.851.08%47,122