Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
13.32
+0.12 (0.91%)
At close: Jun 6, 2025, 4:00 PM
13.36
+0.04 (0.30%)
After-hours: Jun 6, 2025, 4:01 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202513.3813.3813.0713.3613.361.21%24,718
Jun 5, 202513.3113.4113.1613.2013.20-1.05%31,212
Jun 4, 202513.4713.4713.1513.3413.34-0.60%41,755
Jun 3, 202513.3613.4913.2513.4213.420.68%25,935
Jun 2, 202513.4313.5913.2513.3313.33-0.45%39,123
May 30, 202513.5013.5513.3213.3913.39-0.96%27,141
May 29, 202513.4313.9313.2513.5213.521.12%46,454
May 28, 202513.5813.7313.3613.3713.37-1.40%45,254
May 27, 202513.5013.6513.3413.5613.561.95%43,531
May 23, 202513.0213.5213.0213.3013.300.61%44,373
May 22, 202513.3013.4813.2113.2213.22-1.34%24,845
May 21, 202513.7514.0013.3813.4013.40-3.39%35,627
May 20, 202513.7013.9913.7013.8713.870.95%35,519
May 19, 202513.7013.8913.7013.7413.74-0.22%28,437
May 16, 202513.8913.9613.7313.7713.77-1.08%38,155
May 15, 202513.7914.0413.7913.9213.921.16%45,122
May 14, 202513.9514.0413.7313.7613.76-1.71%42,045
May 13, 202513.7114.0513.7114.0014.001.82%110,581
May 12, 202513.8513.8513.4813.7513.751.48%84,597
May 9, 202513.4913.7213.4913.5513.55-0.29%37,024
May 8, 202513.4413.6713.3313.5913.591.12%53,068
May 7, 202513.3913.4913.3113.4413.440.37%52,245
May 6, 202513.2713.4013.1913.3913.390.07%34,639
May 5, 202513.2513.5813.2513.3813.381.06%53,606
May 2, 202512.9913.2512.9913.2413.242.72%48,302
May 1, 202512.9512.9612.7312.8912.890.16%56,425
Apr 30, 202512.8712.9612.6312.8712.87-0.23%52,651
Apr 29, 202512.8612.9912.8512.9012.900.70%53,249
Apr 28, 202512.5212.8412.3012.8112.812.64%34,327
Apr 25, 202511.7912.6111.7912.4812.486.94%56,265
Apr 24, 202511.4511.7111.4511.6711.671.21%27,730
Apr 23, 202511.8211.9411.4111.5311.53-0.60%23,771
Apr 22, 202511.1511.7011.1511.6011.605.26%31,801
Apr 21, 202511.0911.0910.8811.0211.02-0.99%66,155
Apr 17, 202511.0811.5811.0811.1311.130.18%26,345
Apr 16, 202511.0911.3011.0111.1111.11-0.09%25,471
Apr 15, 202511.0611.2511.0611.1211.120.27%24,129
Apr 14, 202511.1311.2611.0111.0911.09-0.63%30,280
Apr 11, 202511.3811.3811.1111.1611.16-1.06%34,150
Apr 10, 202511.4611.5910.9611.2811.28-3.26%60,446
Apr 9, 202511.4112.0311.1011.6611.662.01%86,916
Apr 8, 202511.5811.7611.2611.4311.430.70%80,013
Apr 7, 202511.5112.1311.2711.3511.35-3.65%70,193
Apr 4, 202511.9411.9411.3111.7811.78-4.07%137,827
Apr 3, 202512.5712.7612.2412.2812.28-4.36%133,800
Apr 2, 202512.6312.8612.5212.8412.841.02%39,830
Apr 1, 202512.5812.7812.4512.7112.710.32%43,428
Mar 31, 202512.6612.7112.6212.6712.67-0.31%65,729
Mar 28, 202512.6712.7312.6712.7112.71-0.94%21,434
Mar 27, 202512.8312.8912.7912.8312.830.31%29,370