Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
12.44
+0.77 (6.60%)
Apr 25, 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 25, 2025 | 11.79 | 12.61 | 11.79 | 12.48 | 12.48 | 6.94% | 56,265 |
| Apr 24, 2025 | 11.45 | 11.71 | 11.45 | 11.67 | 11.67 | 1.21% | 27,730 |
| Apr 23, 2025 | 11.82 | 11.94 | 11.41 | 11.53 | 11.53 | -0.60% | 23,771 |
| Apr 22, 2025 | 11.15 | 11.70 | 11.15 | 11.60 | 11.60 | 5.26% | 31,801 |
| Apr 21, 2025 | 11.09 | 11.09 | 10.88 | 11.02 | 11.02 | -0.99% | 66,155 |
| Apr 17, 2025 | 11.08 | 11.58 | 11.08 | 11.13 | 11.13 | 0.18% | 26,345 |
| Apr 16, 2025 | 11.09 | 11.30 | 11.01 | 11.11 | 11.11 | -0.09% | 25,471 |
| Apr 15, 2025 | 11.06 | 11.25 | 11.06 | 11.12 | 11.12 | 0.27% | 24,129 |
| Apr 14, 2025 | 11.13 | 11.26 | 11.01 | 11.09 | 11.09 | -0.63% | 30,280 |
| Apr 11, 2025 | 11.38 | 11.38 | 11.11 | 11.16 | 11.16 | -1.06% | 34,150 |
| Apr 10, 2025 | 11.46 | 11.59 | 10.96 | 11.28 | 11.28 | -3.26% | 60,446 |
| Apr 9, 2025 | 11.41 | 12.03 | 11.10 | 11.66 | 11.66 | 2.01% | 86,916 |
| Apr 8, 2025 | 11.58 | 11.76 | 11.26 | 11.43 | 11.43 | 0.70% | 80,013 |
| Apr 7, 2025 | 11.51 | 12.13 | 11.27 | 11.35 | 11.35 | -3.65% | 70,193 |
| Apr 4, 2025 | 11.94 | 11.94 | 11.31 | 11.78 | 11.78 | -4.07% | 137,827 |
| Apr 3, 2025 | 12.57 | 12.76 | 12.24 | 12.28 | 12.28 | -4.36% | 133,800 |
| Apr 2, 2025 | 12.63 | 12.86 | 12.52 | 12.84 | 12.84 | 1.02% | 39,830 |
| Apr 1, 2025 | 12.58 | 12.78 | 12.45 | 12.71 | 12.71 | 0.32% | 43,428 |
| 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 |