Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
14.76
-0.17 (-1.14%)
At close: Sep 12, 2025, 4:00 PM EDT
14.78
+0.02 (0.14%)
After-hours: Sep 12, 2025, 4:57 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.8514.9214.6614.7814.78-1.00%21,719
Sep 11, 202514.7014.9714.6814.9314.931.91%21,328
Sep 10, 202514.7314.8114.6114.6514.65-0.54%25,052
Sep 9, 202514.7714.8714.6614.7314.73-0.54%23,759
Sep 8, 202514.9514.9514.7514.8114.81-0.67%26,176
Sep 5, 202515.0315.2114.8114.9114.91-0.60%20,214
Sep 4, 202514.9615.0014.9215.0015.000.67%28,044
Sep 3, 202514.8514.9314.7714.9014.900.20%24,326
Sep 2, 202514.7614.8914.7614.8714.870.20%22,365
Aug 29, 202514.8414.8914.8314.8414.84-0.07%18,057
Aug 28, 202514.9114.9214.7814.8514.85-0.27%15,131
Aug 27, 202514.7914.9214.7914.8914.890.47%23,723
Aug 26, 202514.8514.9314.7914.8214.82-0.07%20,703
Aug 25, 202514.9914.9914.7714.8314.83-0.67%21,139
Aug 22, 202514.4714.9814.3914.9314.933.97%123,138
Aug 21, 202514.3314.4314.3014.3614.36-0.49%24,628
Aug 20, 202514.4514.4513.9614.4314.430.07%21,058
Aug 19, 202514.9014.9014.3314.4214.42-0.48%19,053
Aug 18, 202514.3914.8314.3614.4914.490.69%16,703
Aug 15, 202514.7814.7814.3614.3914.39-2.24%26,014
Aug 14, 202514.8314.9114.7114.7214.72-1.27%32,494
Aug 13, 202514.9815.0614.8314.9114.910.20%74,851
Aug 12, 202514.2514.8814.2214.8814.884.94%77,267
Aug 11, 202514.1014.2113.9514.1814.180.07%22,675
Aug 8, 202514.1314.2214.0314.1714.170.78%15,377
Aug 7, 202514.1814.2014.0014.0614.06-0.50%40,579
Aug 6, 202514.0514.2014.0514.1314.130.50%21,360
Aug 5, 202514.1314.1913.9414.0614.06-0.42%27,957
Aug 4, 202513.9214.2113.9214.1214.121.51%28,006
Aug 1, 202514.0014.2513.7113.9113.91-1.00%56,115
Jul 31, 202514.0414.2314.0214.0514.05-0.71%43,632
Jul 30, 202514.5414.5614.0214.1514.15-2.08%41,763
Jul 29, 202514.4014.5914.3614.4514.450.63%52,703
Jul 28, 202514.4214.4214.1714.3614.36-0.07%44,415
Jul 25, 202514.0314.4513.8114.3714.374.74%79,944
Jul 24, 202514.0214.0313.7213.7213.72-2.14%49,978
Jul 23, 202514.0114.0213.9214.0214.020.36%20,271
Jul 22, 202513.9114.0913.8413.9713.970.29%40,608
Jul 21, 202513.9714.0613.9213.9313.93-0.29%21,204
Jul 18, 202514.1014.1013.7113.9713.97-42,888
Jul 17, 202513.8214.1213.8213.9713.970.72%38,466
Jul 16, 202513.9013.9513.6513.8713.870.87%32,509
Jul 15, 202514.0814.0813.7113.7513.75-2.27%43,757
Jul 14, 202513.9514.1613.9514.0714.070.36%13,370
Jul 11, 202514.2614.3014.0014.0214.02-2.57%19,523
Jul 10, 202514.3114.4114.2414.3914.390.21%29,820
Jul 9, 202514.2714.3614.2414.3614.36-17,699
Jul 8, 202514.2614.3714.2314.3614.361.41%44,709
Jul 7, 202514.2914.4614.0814.1614.16-1.19%49,831
Jul 3, 202514.3014.4514.2814.3314.330.56%18,177