Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
16.30
-0.03 (-0.18%)
Mar 13, 2026, 4:00 PM EDT - Market closed

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.4316.6216.2316.30--0.18%31,240
Mar 12, 202616.0316.4416.0216.3316.330.43%72,915
Mar 11, 202616.1616.3216.0616.2616.26-0.06%60,651
Mar 10, 202616.1616.6516.1616.2716.27-0.06%61,431
Mar 9, 202616.1316.4815.8616.2816.28-0.61%111,761
Mar 6, 202616.3016.4616.0716.3816.38-113,354
Mar 5, 202616.3116.4516.2316.3816.38-67,363
Mar 4, 202616.5016.6816.3716.3816.380.43%45,934
Mar 3, 202616.2616.4715.8716.3116.31-0.06%130,341
Mar 2, 202616.1216.6016.1216.3216.320.43%56,211
Feb 27, 202616.4916.4916.1616.2516.25-2.75%82,571
Feb 26, 202616.8316.8816.5816.7116.710.97%34,564
Feb 25, 202616.5016.6616.3116.5516.551.29%70,249
Feb 24, 202616.1616.4016.1016.3416.341.11%52,951
Feb 23, 202616.6216.6616.0816.1616.16-3.23%75,795
Feb 20, 202616.7116.9116.5816.7016.70-0.06%91,099
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