Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
12.71
+0.04 (0.32%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Ponce Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.45 | 12.78 | 12.45 | 12.73 | - | 0.47% | 26,518 |
| Mar 31, 2025 | 12.66 | 12.71 | 12.62 | 12.67 | 12.67 | -0.31% | 65,729 |
| Mar 28, 2025 | 12.67 | 12.73 | 12.67 | 12.71 | 12.71 | -0.94% | 21,434 |
| Mar 27, 2025 | 12.83 | 12.89 | 12.79 | 12.83 | 12.83 | 0.31% | 29,370 |
| Mar 26, 2025 | 12.67 | 12.91 | 12.67 | 12.79 | 12.79 | 1.91% | 44,018 |
| Mar 25, 2025 | 12.82 | 12.82 | 12.52 | 12.55 | 12.55 | -1.65% | 22,818 |
| Mar 24, 2025 | 12.98 | 12.98 | 12.70 | 12.76 | 12.76 | -0.31% | 26,019 |
| Mar 21, 2025 | 12.80 | 12.94 | 12.79 | 12.80 | 12.80 | -0.78% | 86,158 |
| Mar 20, 2025 | 12.83 | 13.07 | 12.83 | 12.90 | 12.90 | -0.39% | 20,950 |
| Mar 19, 2025 | 12.75 | 13.00 | 12.75 | 12.95 | 12.95 | 1.57% | 21,866 |
| Mar 18, 2025 | 12.77 | 12.78 | 12.70 | 12.75 | 12.75 | -0.39% | 23,312 |
| Mar 17, 2025 | 12.75 | 13.29 | 12.61 | 12.80 | 12.80 | 0.31% | 25,852 |
| Mar 14, 2025 | 12.60 | 12.82 | 12.60 | 12.76 | 12.76 | 1.75% | 39,164 |
| Mar 13, 2025 | 12.67 | 12.67 | 12.53 | 12.54 | 12.54 | -0.87% | 29,697 |
| Mar 12, 2025 | 12.64 | 12.72 | 12.55 | 12.65 | 12.65 | 0.48% | 37,292 |
| Mar 11, 2025 | 12.59 | 12.68 | 12.55 | 12.59 | 12.59 | 0.08% | 58,807 |
| Mar 10, 2025 | 12.69 | 12.91 | 12.50 | 12.58 | 12.58 | -2.18% | 85,132 |
| Mar 7, 2025 | 12.87 | 12.92 | 12.72 | 12.86 | 12.86 | -0.39% | 42,841 |
| Mar 6, 2025 | 12.82 | 12.92 | 12.82 | 12.91 | 12.91 | 0.16% | 33,299 |
| Mar 5, 2025 | 12.99 | 13.01 | 12.84 | 12.89 | 12.89 | -0.85% | 48,952 |
| Mar 4, 2025 | 13.19 | 13.22 | 12.82 | 13.00 | 13.00 | -2.55% | 66,782 |
| Mar 3, 2025 | 13.12 | 13.49 | 13.12 | 13.34 | 13.34 | 1.68% | 79,746 |
| Feb 28, 2025 | 13.05 | 13.12 | 12.95 | 13.12 | 13.12 | 1.16% | 21,557 |
| Feb 27, 2025 | 13.03 | 13.12 | 12.97 | 12.97 | 12.97 | -0.92% | 42,529 |
| Feb 26, 2025 | 12.96 | 13.11 | 12.93 | 13.09 | 13.09 | 0.77% | 30,335 |
| Feb 25, 2025 | 12.92 | 13.05 | 12.86 | 12.99 | 12.99 | 1.01% | 36,568 |
| Feb 24, 2025 | 12.95 | 12.95 | 12.81 | 12.86 | 12.86 | 0.39% | 32,668 |
| Feb 21, 2025 | 13.14 | 13.14 | 12.81 | 12.81 | 12.81 | -1.54% | 66,449 |
| Feb 20, 2025 | 13.21 | 13.21 | 12.93 | 13.01 | 13.01 | -2.25% | 53,815 |
| Feb 19, 2025 | 13.47 | 13.47 | 13.21 | 13.31 | 13.31 | -1.92% | 59,376 |
| Feb 18, 2025 | 13.45 | 13.60 | 13.41 | 13.57 | 13.57 | 0.82% | 43,033 |
| Feb 14, 2025 | 13.46 | 13.50 | 13.35 | 13.46 | 13.46 | - | 34,568 |
| Feb 13, 2025 | 13.45 | 13.50 | 13.29 | 13.46 | 13.46 | 0.75% | 59,908 |
| Feb 12, 2025 | 13.50 | 13.50 | 13.36 | 13.36 | 13.36 | -1.40% | 20,400 |
| Feb 11, 2025 | 13.41 | 13.60 | 13.36 | 13.55 | 13.55 | 0.15% | 51,455 |
| Feb 10, 2025 | 13.66 | 13.66 | 13.52 | 13.53 | 13.53 | -0.88% | 33,989 |
| Feb 7, 2025 | 13.85 | 13.85 | 13.56 | 13.65 | 13.65 | -1.59% | 36,072 |
| Feb 6, 2025 | 13.95 | 13.95 | 13.81 | 13.87 | 13.87 | -0.72% | 40,115 |
| Feb 5, 2025 | 13.42 | 13.97 | 13.41 | 13.97 | 13.97 | 4.25% | 95,727 |
| Feb 4, 2025 | 13.23 | 13.40 | 13.23 | 13.40 | 13.40 | 0.68% | 63,763 |
| Feb 3, 2025 | 13.02 | 13.32 | 13.01 | 13.31 | 13.31 | 0.30% | 51,667 |
| Jan 31, 2025 | 13.32 | 13.40 | 13.15 | 13.27 | 13.27 | -0.97% | 34,089 |
| Jan 30, 2025 | 13.40 | 13.40 | 13.27 | 13.40 | 13.40 | 0.75% | 40,477 |
| Jan 29, 2025 | 13.19 | 13.36 | 13.09 | 13.30 | 13.30 | 0.45% | 60,376 |
| Jan 28, 2025 | 13.23 | 13.36 | 13.21 | 13.24 | 13.24 | -0.30% | 34,660 |
| Jan 27, 2025 | 13.06 | 13.39 | 13.05 | 13.28 | 13.28 | 1.61% | 44,152 |
| Jan 24, 2025 | 13.06 | 13.18 | 13.06 | 13.07 | 13.07 | -0.46% | 18,897 |
| Jan 23, 2025 | 13.13 | 13.20 | 13.06 | 13.13 | 13.13 | -0.08% | 26,780 |
| Jan 22, 2025 | 13.21 | 13.21 | 13.11 | 13.14 | 13.14 | -1.28% | 36,230 |
| Jan 21, 2025 | 13.15 | 13.35 | 13.15 | 13.31 | 13.31 | 1.53% | 32,532 |