Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
20.17
+0.06 (0.30%)
At close: Jul 6, 2026, 4:00 PM EDT
20.21
+0.04 (0.20%)
After-hours: Jul 6, 2026, 5:45 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202620.0420.2620.0320.1720.170.30%40,975
Jul 2, 202620.5520.6219.9920.1120.11-1.76%57,290
Jul 1, 202620.0220.5019.9020.4720.472.66%77,835
Jun 30, 202619.9120.0519.7319.9419.94-0.20%67,937
Jun 29, 202619.7820.0119.6019.9819.981.16%68,199
Jun 26, 202619.6419.8219.5319.7519.751.02%372,646
Jun 25, 202619.7319.7819.4319.5519.55-0.66%44,549
Jun 24, 202619.6119.8019.4819.6819.680.05%99,657
Jun 23, 202619.3619.6919.2519.6719.671.76%77,303
Jun 22, 202619.3419.7819.2119.3319.330.05%50,770
Jun 18, 202619.3219.4219.0719.3219.321.10%120,263
Jun 17, 202619.5119.6118.9519.1119.11-1.90%74,122
Jun 16, 202619.1619.5819.1119.4819.481.94%102,341
Jun 15, 202619.5119.6519.0119.1119.11-1.55%73,080
Jun 12, 202619.2619.5418.7919.4119.410.83%119,751
Jun 11, 202619.4219.5619.0419.2519.25-0.62%75,307
Jun 10, 202619.1719.3919.0319.3719.371.63%117,405
Jun 9, 202619.0119.3818.8319.0619.060.90%115,565
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%64,268
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%139,206
May 29, 202618.8519.0018.8118.8818.880.37%85,659
May 28, 202618.7818.8918.5118.8118.81-0.03%66,434
May 27, 202619.0019.1518.7518.8218.82-0.13%82,044
May 26, 202618.8018.9918.6618.8418.841.45%88,591
May 22, 202618.7418.7718.4518.5718.57-0.21%100,334
May 21, 202618.4818.6518.2518.6118.610.43%68,782
May 20, 202617.7918.5517.6718.5318.534.69%172,490
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