Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
11.50
-0.18 (-1.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.73 | 11.73 | 11.50 | 11.50 | 11.50 | -1.50% | 49,138 |
| Sep 25, 2024 | 11.59 | 11.68 | 11.50 | 11.68 | 11.68 | 0.65% | 41,090 |
| Sep 24, 2024 | 11.70 | 11.71 | 11.50 | 11.60 | 11.60 | -1.11% | 70,001 |
| Sep 23, 2024 | 11.86 | 11.86 | 11.70 | 11.73 | 11.73 | -1.01% | 30,003 |
| Sep 20, 2024 | 11.80 | 11.86 | 11.68 | 11.85 | 11.85 | -0.08% | 198,965 |
| Sep 19, 2024 | 11.69 | 11.86 | 11.56 | 11.86 | 11.86 | 2.95% | 83,135 |
| Sep 18, 2024 | 11.57 | 11.82 | 11.41 | 11.52 | 11.52 | -0.09% | 145,766 |
| Sep 17, 2024 | 11.45 | 11.73 | 11.38 | 11.53 | 11.53 | 1.23% | 86,528 |
| Sep 16, 2024 | 11.26 | 11.44 | 11.19 | 11.39 | 11.39 | 1.33% | 75,392 |
| Sep 13, 2024 | 11.03 | 11.29 | 11.03 | 11.24 | 11.24 | 2.18% | 39,488 |
| Sep 12, 2024 | 10.92 | 11.03 | 10.90 | 11.00 | 11.00 | 1.20% | 28,421 |
| Sep 11, 2024 | 10.93 | 10.94 | 10.74 | 10.87 | 10.87 | -0.64% | 41,419 |
| Sep 10, 2024 | 10.93 | 10.96 | 10.76 | 10.94 | 10.94 | 0.09% | 46,353 |
| Sep 9, 2024 | 10.83 | 10.99 | 10.81 | 10.93 | 10.93 | 0.83% | 58,730 |
| Sep 6, 2024 | 11.02 | 11.06 | 10.75 | 10.84 | 10.84 | -1.54% | 56,273 |
| Sep 5, 2024 | 11.15 | 11.15 | 11.01 | 11.01 | 11.01 | -0.45% | 32,594 |
| Sep 4, 2024 | 11.04 | 11.11 | 10.97 | 11.06 | 11.06 | -0.27% | 26,190 |
| Sep 3, 2024 | 11.22 | 11.26 | 11.06 | 11.09 | 11.09 | -2.20% | 69,276 |
| Aug 30, 2024 | 11.22 | 11.34 | 11.16 | 11.34 | 11.34 | 1.61% | 93,547 |
| Aug 29, 2024 | 11.16 | 11.17 | 11.05 | 11.16 | 11.16 | 0.90% | 54,746 |
| Aug 28, 2024 | 11.24 | 11.27 | 11.04 | 11.06 | 11.06 | -1.78% | 60,037 |
| Aug 27, 2024 | 11.12 | 11.26 | 11.07 | 11.26 | 11.26 | 1.26% | 38,204 |
| Aug 26, 2024 | 11.24 | 11.26 | 11.10 | 11.12 | 11.12 | -0.36% | 175,049 |
| Aug 23, 2024 | 10.93 | 11.23 | 10.92 | 11.16 | 11.16 | 2.57% | 128,891 |
| Aug 22, 2024 | 11.00 | 11.01 | 10.83 | 10.88 | 10.88 | -0.91% | 55,177 |
| Aug 21, 2024 | 11.18 | 11.21 | 10.96 | 10.98 | 10.98 | -1.79% | 55,323 |
| Aug 20, 2024 | 11.02 | 11.23 | 10.88 | 11.18 | 11.18 | 1.36% | 95,587 |
| Aug 19, 2024 | 10.87 | 11.03 | 10.85 | 11.03 | 11.03 | 2.22% | 113,114 |
| Aug 16, 2024 | 10.62 | 10.89 | 10.54 | 10.79 | 10.79 | 1.60% | 171,133 |
| Aug 15, 2024 | 10.30 | 10.73 | 10.30 | 10.62 | 10.62 | 3.71% | 288,679 |
| Aug 14, 2024 | 9.92 | 10.25 | 9.92 | 10.24 | 10.24 | 3.64% | 140,405 |
| Aug 13, 2024 | 9.88 | 9.89 | 9.75 | 9.88 | 9.88 | 1.02% | 45,897 |
| Aug 12, 2024 | 9.65 | 9.78 | 9.64 | 9.78 | 9.78 | 1.03% | 50,575 |
| Aug 9, 2024 | 9.67 | 10.01 | 9.57 | 9.68 | 9.68 | 0.21% | 39,360 |
| Aug 8, 2024 | 9.41 | 9.66 | 9.27 | 9.66 | 9.66 | 3.65% | 36,579 |
| Aug 7, 2024 | 9.38 | 9.43 | 9.31 | 9.32 | 9.32 | 0.43% | 26,748 |
| Aug 6, 2024 | 9.35 | 9.37 | 9.23 | 9.28 | 9.28 | -0.64% | 36,795 |
| Aug 5, 2024 | 9.12 | 9.43 | 9.05 | 9.34 | 9.34 | -0.32% | 62,200 |
| Aug 2, 2024 | 9.37 | 9.60 | 9.34 | 9.37 | 9.37 | -2.60% | 57,024 |
| Aug 1, 2024 | 9.95 | 9.99 | 9.51 | 9.62 | 9.62 | -2.83% | 63,371 |
| Jul 31, 2024 | 10.02 | 10.03 | 9.87 | 9.90 | 9.90 | -0.70% | 141,022 |
| Jul 30, 2024 | 9.87 | 9.98 | 9.82 | 9.97 | 9.97 | 1.32% | 32,536 |
| Jul 29, 2024 | 9.97 | 10.00 | 9.74 | 9.84 | 9.84 | -1.80% | 37,702 |
| Jul 26, 2024 | 10.02 | 10.02 | 9.89 | 10.02 | 10.02 | 0.60% | 52,752 |
| Jul 25, 2024 | 9.94 | 10.02 | 9.86 | 9.96 | 9.96 | 0.61% | 54,114 |
| Jul 24, 2024 | 9.99 | 10.02 | 9.90 | 9.90 | 9.90 | -1.00% | 55,222 |
| Jul 23, 2024 | 9.85 | 10.02 | 9.80 | 10.00 | 10.00 | 1.21% | 137,406 |
| Jul 22, 2024 | 9.59 | 9.90 | 9.56 | 9.88 | 9.88 | 2.49% | 59,001 |
| Jul 19, 2024 | 9.81 | 9.84 | 9.58 | 9.64 | 9.64 | -1.83% | 47,410 |
| Jul 18, 2024 | 9.94 | 9.94 | 9.71 | 9.82 | 9.82 | -1.60% | 76,002 |
| Jul 17, 2024 | 9.74 | 9.98 | 9.74 | 9.98 | 9.98 | 1.84% | 70,704 |
| Jul 16, 2024 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 4.37% | 119,906 |
| Jul 15, 2024 | 9.48 | 9.48 | 9.32 | 9.39 | 9.39 | -0.42% | 53,024 |
| Jul 12, 2024 | 9.45 | 9.48 | 9.38 | 9.43 | 9.43 | 0.32% | 49,538 |
| Jul 11, 2024 | 9.13 | 9.41 | 9.07 | 9.40 | 9.40 | 3.75% | 79,314 |
| Jul 10, 2024 | 9.19 | 9.19 | 9.02 | 9.06 | 9.06 | -1.41% | 30,193 |
| Jul 9, 2024 | 9.13 | 9.19 | 9.05 | 9.19 | 9.19 | 0.66% | 10,424 |
| Jul 8, 2024 | 9.14 | 9.21 | 9.05 | 9.13 | 9.13 | 0.88% | 32,791 |
| Jul 5, 2024 | 9.16 | 9.22 | 9.01 | 9.05 | 9.05 | -1.74% | 35,807 |
| Jul 3, 2024 | 9.24 | 9.24 | 9.13 | 9.21 | 9.21 | -0.32% | 8,637 |
| Jul 2, 2024 | 9.12 | 9.24 | 9.09 | 9.24 | 9.24 | 1.32% | 23,401 |
| Jul 1, 2024 | 9.15 | 9.18 | 9.06 | 9.12 | 9.12 | -0.22% | 57,448 |
| Jun 28, 2024 | 9.13 | 9.27 | 9.07 | 9.14 | 9.14 | 0.22% | 246,345 |
| Jun 27, 2024 | 9.09 | 9.13 | 9.02 | 9.12 | 9.12 | 0.33% | 29,534 |
| Jun 26, 2024 | 9.02 | 9.15 | 8.96 | 9.09 | 9.09 | 0.89% | 29,755 |
| Jun 25, 2024 | 9.02 | 9.09 | 9.01 | 9.01 | 9.01 | - | 13,620 |
| Jun 24, 2024 | 8.90 | 9.05 | 8.90 | 9.01 | 9.01 | 1.81% | 22,296 |
| Jun 21, 2024 | 9.07 | 9.07 | 8.83 | 8.85 | 8.85 | -1.56% | 71,971 |
| Jun 20, 2024 | 8.97 | 9.10 | 8.97 | 8.99 | 8.99 | 0.90% | 10,236 |
| Jun 18, 2024 | 8.98 | 9.10 | 8.89 | 8.91 | 8.91 | -0.34% | 35,583 |
| Jun 17, 2024 | 8.84 | 8.97 | 8.84 | 8.94 | 8.94 | 1.59% | 10,597 |
| Jun 14, 2024 | 8.85 | 9.03 | 8.80 | 8.80 | 8.80 | -1.57% | 21,820 |
| Jun 13, 2024 | 8.88 | 9.03 | 8.85 | 8.94 | 8.94 | -1.87% | 11,530 |
| Jun 12, 2024 | 9.13 | 9.22 | 9.10 | 9.11 | 9.11 | 2.36% | 28,474 |
| Jun 11, 2024 | 8.91 | 9.01 | 8.84 | 8.90 | 8.90 | -0.56% | 19,796 |
| Jun 10, 2024 | 9.05 | 9.05 | 8.92 | 8.95 | 8.95 | -0.89% | 25,612 |
| Jun 7, 2024 | 9.09 | 9.13 | 9.03 | 9.03 | 9.03 | -0.55% | 14,235 |
| Jun 6, 2024 | 9.12 | 9.20 | 9.05 | 9.08 | 9.08 | -0.87% | 57,584 |
| Jun 5, 2024 | 9.18 | 9.20 | 9.13 | 9.16 | 9.16 | -0.22% | 19,807 |
| Jun 4, 2024 | 9.12 | 9.18 | 9.09 | 9.18 | 9.18 | 0.44% | 22,819 |
| Jun 3, 2024 | 9.38 | 9.40 | 9.14 | 9.14 | 9.14 | -2.35% | 35,151 |
| May 31, 2024 | 9.20 | 9.37 | 9.20 | 9.36 | 9.36 | 2.63% | 52,155 |
| May 30, 2024 | 9.17 | 9.19 | 9.09 | 9.12 | 9.12 | 0.44% | 32,387 |
| May 29, 2024 | 8.98 | 9.20 | 8.98 | 9.08 | 9.08 | 0.11% | 69,633 |
| May 28, 2024 | 9.18 | 9.19 | 9.02 | 9.07 | 9.07 | -1.09% | 33,737 |
| May 24, 2024 | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | 2.23% | 26,477 |
| May 23, 2024 | 9.28 | 9.28 | 8.93 | 8.97 | 8.97 | -3.55% | 42,555 |
| May 22, 2024 | 9.18 | 9.43 | 9.15 | 9.30 | 9.30 | 0.76% | 38,536 |
| May 21, 2024 | 8.77 | 9.24 | 8.70 | 9.23 | 9.23 | 5.73% | 61,761 |
| May 20, 2024 | 8.75 | 8.78 | 8.63 | 8.73 | 8.73 | -0.57% | 11,168 |
| May 17, 2024 | 8.74 | 8.78 | 8.74 | 8.78 | 8.78 | 0.69% | 17,368 |
| May 16, 2024 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | - | 14,742 |
| May 15, 2024 | 8.74 | 8.74 | 8.62 | 8.72 | 8.72 | 0.11% | 14,305 |
| May 14, 2024 | 8.71 | 8.75 | 8.63 | 8.71 | 8.71 | 1.16% | 19,805 |
| May 13, 2024 | 8.70 | 8.78 | 8.61 | 8.61 | 8.61 | -0.12% | 14,448 |
| May 10, 2024 | 8.74 | 8.74 | 8.62 | 8.62 | 8.62 | -0.46% | 10,607 |
| May 9, 2024 | 8.57 | 8.73 | 8.42 | 8.66 | 8.66 | 1.17% | 17,636 |
| May 8, 2024 | 8.52 | 8.70 | 8.49 | 8.56 | 8.56 | -0.47% | 15,522 |
| May 7, 2024 | 8.55 | 8.77 | 8.44 | 8.60 | 8.60 | -1.04% | 30,000 |
| May 6, 2024 | 8.72 | 8.80 | 8.65 | 8.69 | 8.69 | 0.46% | 16,783 |