Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
13.17
-0.03 (-0.23%)
Dec 3, 2024, 2:08 PM EST - Market open
Ponce Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |