Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
16.10
-0.16 (-0.98%)
At close: Jan 7, 2026, 4:00 PM EST
16.00
-0.10 (-0.62%)
After-hours: Jan 7, 2026, 5:26 PM EST

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202515.7415.8415.6615.6815.68-0.25%58,415
Dec 5, 202515.8115.8715.6515.7215.72-0.95%28,463
Dec 4, 202515.9816.0915.8215.8715.87-0.75%71,670
Dec 3, 202515.4216.0015.4215.9915.994.51%81,951
Dec 2, 202515.7115.7115.2915.3015.30-2.24%79,441
Dec 1, 202515.8815.9415.5915.6515.65-1.82%32,283
Nov 28, 202515.9116.0115.8515.9415.94-0.19%34,846
Nov 26, 202516.0016.0815.8515.9715.97-0.25%92,175
Nov 25, 202515.4816.0615.4816.0116.013.42%95,220
Nov 24, 202515.2715.5515.1815.4815.480.78%57,971
Nov 21, 202514.8315.6014.7515.3615.363.50%72,089
Nov 20, 202515.2415.4914.7614.8414.84-1.40%56,365
Nov 19, 202515.0315.0814.8815.0515.05-0.27%48,180
Nov 18, 202515.0915.2914.9515.0915.090.07%32,371
Nov 17, 202515.6215.6315.0515.0815.08-3.64%88,992
Nov 14, 202515.7815.8415.5015.6515.65-0.76%78,859
Nov 13, 202515.7515.9915.6815.7715.77-0.50%131,745
Nov 12, 202515.6815.8715.5415.8515.851.67%91,672
Nov 11, 202515.6915.7315.4015.5915.59-0.06%38,001
Nov 10, 202515.1715.7215.1015.6015.603.45%128,653
Nov 7, 202514.5715.1514.5115.0815.083.43%113,706
Nov 6, 202514.9115.0114.5414.5814.58-1.69%41,519
Nov 5, 202514.1315.1614.1314.8314.835.78%194,479
Nov 4, 202514.0214.1714.0114.0214.02-0.36%39,818
Nov 3, 202514.1814.3614.0214.0714.07-0.28%32,245
Oct 31, 202514.0114.2313.9114.1114.11-26,829
Oct 30, 202514.0814.3714.0314.1114.11-0.63%22,318
Oct 29, 202514.5614.6414.0614.2014.20-2.61%67,806
Oct 28, 202514.5714.6714.5614.5814.58-0.61%28,641
Oct 27, 202514.6214.7414.6014.6714.670.34%36,325