Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
14.84
-0.21 (-1.40%)
Nov 20, 2025, 4:00 PM EST - Market closed
Ponce Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 15.24 | 15.49 | 14.76 | 14.84 | 14.84 | -1.40% | 56,365 |
| Nov 19, 2025 | 15.03 | 15.08 | 14.88 | 15.05 | 15.05 | -0.27% | 48,180 |
| Nov 18, 2025 | 15.09 | 15.29 | 14.95 | 15.09 | 15.09 | 0.07% | 32,371 |
| Nov 17, 2025 | 15.62 | 15.63 | 15.05 | 15.08 | 15.08 | -3.64% | 88,992 |
| Nov 14, 2025 | 15.78 | 15.84 | 15.50 | 15.65 | 15.65 | -0.76% | 78,859 |
| Nov 13, 2025 | 15.75 | 15.99 | 15.68 | 15.77 | 15.77 | -0.50% | 131,745 |
| Nov 12, 2025 | 15.68 | 15.87 | 15.54 | 15.85 | 15.85 | 1.67% | 91,672 |
| Nov 11, 2025 | 15.69 | 15.73 | 15.40 | 15.59 | 15.59 | -0.06% | 38,001 |
| Nov 10, 2025 | 15.17 | 15.72 | 15.10 | 15.60 | 15.60 | 3.45% | 128,653 |
| Nov 7, 2025 | 14.57 | 15.15 | 14.51 | 15.08 | 15.08 | 3.43% | 113,706 |
| Nov 6, 2025 | 14.91 | 15.01 | 14.54 | 14.58 | 14.58 | -1.69% | 41,519 |
| Nov 5, 2025 | 14.13 | 15.16 | 14.13 | 14.83 | 14.83 | 5.78% | 194,479 |
| Nov 4, 2025 | 14.02 | 14.17 | 14.01 | 14.02 | 14.02 | -0.36% | 39,818 |
| Nov 3, 2025 | 14.18 | 14.36 | 14.02 | 14.07 | 14.07 | -0.28% | 32,245 |
| Oct 31, 2025 | 14.01 | 14.23 | 13.91 | 14.11 | 14.11 | - | 26,829 |
| Oct 30, 2025 | 14.08 | 14.37 | 14.03 | 14.11 | 14.11 | -0.63% | 22,318 |
| Oct 29, 2025 | 14.56 | 14.64 | 14.06 | 14.20 | 14.20 | -2.61% | 67,806 |
| Oct 28, 2025 | 14.57 | 14.67 | 14.56 | 14.58 | 14.58 | -0.61% | 28,641 |
| Oct 27, 2025 | 14.62 | 14.74 | 14.60 | 14.67 | 14.67 | 0.34% | 36,325 |
| Oct 24, 2025 | 14.50 | 14.69 | 14.39 | 14.62 | 14.62 | 1.60% | 65,146 |
| Oct 23, 2025 | 14.50 | 14.52 | 14.15 | 14.39 | 14.39 | -0.42% | 84,379 |
| Oct 22, 2025 | 14.70 | 14.71 | 14.40 | 14.45 | 14.45 | -0.99% | 52,278 |
| Oct 21, 2025 | 14.43 | 14.62 | 14.43 | 14.60 | 14.60 | 0.45% | 15,293 |
| Oct 20, 2025 | 14.24 | 14.55 | 14.24 | 14.53 | 14.53 | 2.18% | 18,760 |
| Oct 17, 2025 | 14.04 | 14.34 | 14.02 | 14.22 | 14.22 | 1.43% | 39,152 |
| Oct 16, 2025 | 14.75 | 14.85 | 14.01 | 14.02 | 14.02 | -5.01% | 96,647 |
| Oct 15, 2025 | 14.61 | 14.79 | 14.58 | 14.76 | 14.76 | 1.30% | 50,172 |
| Oct 14, 2025 | 14.06 | 14.66 | 14.05 | 14.57 | 14.57 | 2.82% | 59,602 |
| Oct 13, 2025 | 14.30 | 14.42 | 14.02 | 14.17 | 14.17 | -0.56% | 48,468 |
| Oct 10, 2025 | 14.49 | 14.54 | 14.25 | 14.25 | 14.25 | -1.86% | 56,037 |
| Oct 9, 2025 | 14.52 | 14.55 | 14.51 | 14.52 | 14.52 | -0.14% | 44,033 |
| Oct 8, 2025 | 14.65 | 14.74 | 14.51 | 14.54 | 14.54 | -0.27% | 31,130 |
| Oct 7, 2025 | 14.51 | 14.85 | 14.51 | 14.58 | 14.58 | - | 29,032 |
| Oct 6, 2025 | 14.55 | 14.77 | 14.44 | 14.58 | 14.58 | 0.48% | 62,559 |
| Oct 3, 2025 | 14.54 | 14.61 | 14.50 | 14.51 | 14.51 | 0.90% | 28,506 |
| Oct 2, 2025 | 14.61 | 14.68 | 14.30 | 14.38 | 14.38 | -1.57% | 58,692 |
| Oct 1, 2025 | 14.63 | 14.70 | 14.56 | 14.61 | 14.61 | -0.61% | 33,742 |
| Sep 30, 2025 | 14.62 | 14.87 | 14.58 | 14.70 | 14.70 | -0.07% | 23,326 |
| Sep 29, 2025 | 14.86 | 14.89 | 14.65 | 14.71 | 14.71 | -1.01% | 49,558 |
| Sep 26, 2025 | 14.89 | 14.92 | 14.81 | 14.86 | 14.86 | -0.07% | 23,085 |
| Sep 25, 2025 | 14.86 | 14.94 | 14.74 | 14.87 | 14.87 | -0.13% | 17,741 |
| Sep 24, 2025 | 14.86 | 15.01 | 14.86 | 14.89 | 14.89 | -0.20% | 13,565 |
| Sep 23, 2025 | 14.98 | 15.06 | 14.81 | 14.92 | 14.92 | 0.27% | 25,737 |
| Sep 22, 2025 | 14.83 | 14.95 | 14.76 | 14.88 | 14.88 | -0.33% | 20,164 |
| Sep 19, 2025 | 15.05 | 15.05 | 14.70 | 14.93 | 14.93 | -0.93% | 199,982 |
| Sep 18, 2025 | 14.84 | 15.07 | 14.84 | 15.07 | 15.07 | 2.10% | 31,520 |
| Sep 17, 2025 | 14.80 | 15.09 | 14.74 | 14.76 | 14.76 | -0.34% | 58,725 |
| Sep 16, 2025 | 14.70 | 14.82 | 14.66 | 14.81 | 14.81 | 0.41% | 41,311 |
| Sep 15, 2025 | 14.84 | 14.96 | 14.72 | 14.75 | 14.75 | -0.20% | 21,884 |
| Sep 12, 2025 | 14.85 | 14.92 | 14.66 | 14.78 | 14.78 | -1.00% | 21,719 |