Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
19.05
+0.16 (0.85%)
At close: Jun 9, 2026, 4:00 PM EDT
19.06
+0.01 (0.05%)
After-hours: Jun 9, 2026, 4:01 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202619.2019.3819.0119.05-0.85%84,474
Jun 8, 202618.8119.0718.5718.8918.89-0.58%138,236
Jun 5, 202618.8119.1418.2819.0019.001.06%125,820
Jun 4, 202618.7318.9218.6218.8018.801.62%63,581
Jun 3, 202619.0419.0418.4818.5018.50-3.09%95,862
Jun 2, 202618.7419.1618.7419.0919.091.33%99,517
Jun 1, 202619.2219.4218.5418.8418.84-0.21%139,205
May 29, 202618.8519.0018.8118.8818.880.37%85,566
May 28, 202618.7818.8918.5118.8118.81-0.03%66,164
May 27, 202619.0019.1518.7518.8218.82-0.13%81,976
May 26, 202618.8018.9918.6618.8418.841.45%88,591
May 22, 202618.7418.7718.4518.5718.57-0.21%99,674
May 21, 202618.4818.6518.2518.6118.610.43%68,780
May 20, 202617.7918.5517.6718.5318.534.69%171,953
May 19, 202617.6317.8317.5717.7017.70-0.11%59,701
May 18, 202617.5017.7917.5017.7217.721.26%32,714
May 15, 202617.4817.7217.4617.5017.50-0.85%58,539
May 14, 202617.8517.8517.6117.6517.650.51%14,453
May 13, 202617.5217.6617.4517.5617.56-0.57%39,638
May 12, 202617.5517.6917.4617.6617.66-57,548
May 11, 202617.8917.8917.6517.6617.66-1.01%31,079
May 8, 202617.8717.9517.7417.8417.84-0.56%35,920
May 7, 202617.6617.9517.6617.9417.941.18%42,422
May 6, 202617.7517.8517.6517.7317.730.11%28,271
May 5, 202617.4817.8517.4517.7117.711.78%31,806
May 4, 202617.4417.6017.0017.4017.40-1.14%54,481
May 1, 202617.5017.9017.4717.6017.600.80%22,894
Apr 30, 202617.3717.7217.3717.4617.46-0.06%37,005
Apr 29, 202617.6717.8117.4017.4717.47-1.63%52,066
Apr 28, 202617.5917.9917.5817.7617.761.02%36,482
Apr 27, 202617.6617.9817.5717.5817.58-0.73%27,866
Apr 24, 202617.5117.8517.5117.7117.711.03%31,984
Apr 23, 202617.4317.6517.4317.5317.530.46%26,345
Apr 22, 202617.5117.5817.3617.4517.45-0.11%31,055
Apr 21, 202617.8017.9317.3017.4717.47-2.13%41,329
Apr 20, 202617.7617.9217.7217.8517.85-0.56%34,993
Apr 17, 202617.7818.0517.7517.9517.952.51%76,766
Apr 16, 202617.5217.7517.4017.5117.51-0.20%54,027
Apr 15, 202617.5317.6517.4017.5517.55-0.31%37,406
Apr 14, 202617.5217.6617.4317.6017.60-0.11%86,988
Apr 13, 202617.4917.8617.3317.6217.620.57%25,894
Apr 10, 202617.7617.7617.3917.5217.52-1.68%38,605
Apr 9, 202617.4517.8417.3017.8217.821.77%77,682
Apr 8, 202617.4817.8517.2517.5117.511.33%86,087
Apr 7, 202617.0517.3116.8217.2817.280.99%57,640
Apr 6, 202616.9317.1516.9017.1117.111.06%65,716
Apr 2, 202616.7316.9916.4616.9316.930.18%38,869
Apr 1, 202616.8016.9216.8016.9016.901.14%25,094
Mar 31, 202616.7316.9916.5416.7116.710.66%55,133
Mar 30, 202616.5716.7216.4616.6016.600.85%43,331