Ponce Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	13.24	13.31	13.07	13.11	13.11	-0.61%	36,680
Jan 16, 2025	13.22	13.27	13.11	13.19	13.19	-1.05%	31,872
Jan 15, 2025	13.30	13.33	13.17	13.33	13.33	2.30%	28,960
Jan 14, 2025	12.77	13.03	12.77	13.03	13.03	2.04%	28,282
Jan 13, 2025	12.73	12.83	12.73	12.77	12.77	0.16%	57,007
Jan 10, 2025	13.00	13.00	12.59	12.75	12.75	-2.07%	104,753
Jan 8, 2025	13.04	13.12	12.97	13.02	13.02	-0.15%	50,235
Jan 7, 2025	13.10	13.15	13.02	13.04	13.04	-0.84%	52,429
Jan 6, 2025	13.24	13.28	13.12	13.15	13.15	-0.68%	41,130
Jan 3, 2025	13.07	13.24	13.01	13.24	13.24	1.22%	41,299
Jan 2, 2025	13.09	13.18	12.96	13.08	13.08	0.62%	53,088
Dec 31, 2024	12.86	13.11	12.83	13.00	13.00	1.48%	76,323
Dec 30, 2024	12.76	12.90	12.62	12.81	12.81	0.39%	33,226
Dec 27, 2024	12.81	12.89	12.50	12.76	12.76	0.08%	101,763
Dec 26, 2024	12.59	12.83	12.54	12.75	12.75	1.59%	52,367
Dec 24, 2024	12.30	12.71	12.30	12.55	12.55	2.53%	66,314
Dec 23, 2024	12.49	12.56	12.15	12.24	12.24	-2.08%	59,946
Dec 20, 2024	12.37	12.74	12.37	12.50	12.50	0.16%	81,702
Dec 19, 2024	12.78	12.79	12.41	12.48	12.48	0.24%	47,594
Dec 18, 2024	13.19	13.21	12.32	12.45	12.45	-4.89%	80,025
Dec 17, 2024	13.33	13.33	13.00	13.09	13.09	-1.28%	36,495
Dec 16, 2024	13.22	13.36	13.12	13.26	13.26	0.76%	23,435
Dec 13, 2024	13.15	13.18	13.05	13.16	13.16	0.23%	35,735
Dec 12, 2024	13.23	13.23	13.08	13.13	13.13	-0.98%	20,461
Dec 11, 2024	13.25	13.43	13.23	13.26	13.26	0.61%	27,554
Dec 10, 2024	12.96	13.25	12.96	13.18	13.18	0.84%	47,500
Dec 9, 2024	12.98	13.13	12.92	13.07	13.07	0.69%	27,480
Dec 6, 2024	13.10	13.12	12.89	12.98	12.98	-0.92%	55,842
Dec 5, 2024	13.13	13.24	13.04	13.10	13.10	-0.53%	48,923
Dec 4, 2024	13.22	13.22	13.08	13.17	13.17	0.30%	33,235
Dec 3, 2024	13.24	13.24	13.13	13.13	13.13	-0.53%	60,994
Dec 2, 2024	12.98	13.24	12.73	13.20	13.20	2.09%	70,823
Nov 29, 2024	12.80	12.94	12.70	12.93	12.93	1.73%	23,041
Nov 27, 2024	12.74	12.86	12.66	12.71	12.71	0.08%	23,665
Nov 26, 2024	12.76	12.83	12.57	12.70	12.70	-0.47%	52,164
Nov 25, 2024	12.86	13.10	12.76	12.76	12.76	-0.47%	55,224
Nov 22, 2024	12.64	12.82	12.64	12.82	12.82	1.83%	30,692
Nov 21, 2024	12.79	12.80	12.57	12.59	12.59	-0.47%	36,386
Nov 20, 2024	12.72	12.72	12.52	12.65	12.65	-1.09%	22,291
Nov 19, 2024	12.59	12.81	12.57	12.79	12.79	0.55%	16,779
Nov 18, 2024	12.78	12.81	12.71	12.72	12.72	-0.39%	15,477
Nov 15, 2024	12.86	12.86	12.68	12.77	12.77	-0.08%	30,922
Nov 14, 2024	12.80	12.86	12.68	12.78	12.78	0.39%	32,514
Nov 13, 2024	12.97	12.98	12.72	12.73	12.73	-0.86%	31,794
Nov 12, 2024	12.98	12.99	12.75	12.84	12.84	-1.00%	45,151
Nov 11, 2024	12.98	13.15	12.87	12.97	12.97	0.86%	61,217
Nov 8, 2024	12.39	12.86	12.39	12.86	12.86	4.21%	70,813
Nov 7, 2024	12.62	12.65	12.03	12.34	12.34	-3.89%	112,490
Nov 6, 2024	12.05	12.85	12.05	12.84	12.84	7.45%	200,708
Nov 5, 2024	11.59	11.95	11.59	11.95	11.95	3.02%	41,794
Nov 4, 2024	11.42	11.61	11.35	11.60	11.60	1.62%	24,749
Nov 1, 2024	11.36	11.51	11.33	11.42	11.42	1.47%	38,034
Oct 31, 2024	11.45	11.54	11.25	11.25	11.25	-2.00%	12,943
Oct 30, 2024	11.43	11.65	11.39	11.48	11.48	0.53%	19,509
Oct 29, 2024	11.40	11.42	11.34	11.42	11.42	-0.09%	18,664
Oct 28, 2024	11.17	11.47	11.17	11.43	11.43	2.60%	16,506
Oct 25, 2024	11.58	11.58	11.14	11.14	11.14	-3.21%	22,322
Oct 24, 2024	11.52	11.53	11.39	11.51	11.51	-0.09%	17,188
Oct 23, 2024	11.47	11.52	11.28	11.52	11.52	0.09%	29,060
Oct 22, 2024	11.48	11.54	11.48	11.51	11.51	0.17%	14,244
Oct 21, 2024	11.76	11.76	11.49	11.49	11.49	-2.54%	31,949
Oct 18, 2024	11.96	11.96	11.79	11.79	11.79	-1.26%	23,389
Oct 17, 2024	11.95	11.99	11.84	11.94	11.94	0.34%	21,681
Oct 16, 2024	11.60	11.99	11.59	11.90	11.90	2.41%	86,337
Oct 15, 2024	11.38	11.71	11.38	11.62	11.62	2.20%	40,734
Oct 14, 2024	11.46	11.55	11.34	11.37	11.37	-0.61%	37,324
Oct 11, 2024	11.09	11.47	11.09	11.44	11.44	3.25%	37,227
Oct 10, 2024	11.06	11.12	11.01	11.08	11.08	-0.54%	22,451
Oct 9, 2024	11.04	11.17	10.88	11.14	11.14	1.18%	45,929
Oct 8, 2024	11.23	11.23	11.01	11.01	11.01	-1.78%	34,862
Oct 7, 2024	11.27	11.33	11.11	11.21	11.21	-0.27%	29,554
Oct 4, 2024	11.25	11.28	11.12	11.24	11.24	1.26%	92,620
Oct 3, 2024	11.38	11.38	11.07	11.10	11.10	-2.97%	60,765
Oct 2, 2024	11.50	11.51	11.43	11.44	11.44	-0.61%	42,566
Oct 1, 2024	11.62	11.68	11.50	11.51	11.51	-1.54%	55,314
Sep 30, 2024	11.50	11.73	11.48	11.69	11.69	1.39%	76,559
Sep 27, 2024	11.52	11.68	11.49	11.53	11.53	0.26%	42,387
Sep 26, 2024	11.73	11.73	11.50	11.50	11.50	-1.50%	49,138