Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
20.01
-0.20 (-0.99%)
At close: Sep 29, 2026, 4:00 PM EDT
20.01
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
Ponce Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 20.27 | 20.27 | 19.85 | 20.01 | 20.01 | -0.99% | 121,849 |
| Sep 28, 2026 | 20.24 | 20.30 | 20.05 | 20.21 | 20.21 | -0.64% | 77,814 |
| Sep 25, 2026 | 20.27 | 20.47 | 20.27 | 20.34 | 20.34 | 0.35% | 66,257 |
| Sep 24, 2026 | 20.19 | 20.49 | 20.15 | 20.27 | 20.27 | 0.45% | 70,422 |
| Sep 23, 2026 | 20.37 | 20.41 | 20.12 | 20.18 | 20.18 | -1.27% | 115,078 |
| Sep 22, 2026 | 20.63 | 20.74 | 20.36 | 20.44 | 20.44 | -0.29% | 74,251 |
| Sep 21, 2026 | 20.30 | 20.57 | 20.30 | 20.50 | 20.50 | 0.94% | 70,642 |
| Sep 18, 2026 | 20.16 | 20.41 | 20.11 | 20.31 | 20.31 | 0.10% | 197,320 |
| Sep 17, 2026 | 20.69 | 20.69 | 20.20 | 20.29 | 20.29 | -1.12% | 61,867 |
| Sep 16, 2026 | 20.31 | 20.54 | 20.15 | 20.52 | 20.52 | 0.74% | 75,501 |
| Sep 15, 2026 | 20.59 | 20.59 | 20.23 | 20.37 | 20.37 | 0.49% | 87,211 |
| Sep 14, 2026 | 20.54 | 20.70 | 20.26 | 20.27 | 20.27 | -1.31% | 68,407 |
| Sep 11, 2026 | 20.62 | 20.62 | 20.27 | 20.54 | 20.54 | 0.54% | 91,234 |
| Sep 10, 2026 | 20.19 | 20.44 | 20.05 | 20.43 | 20.43 | 0.59% | 49,092 |
| Sep 9, 2026 | 20.18 | 20.34 | 20.11 | 20.31 | 20.31 | -0.10% | 57,318 |
| Sep 8, 2026 | 20.64 | 20.72 | 20.28 | 20.33 | 20.33 | -1.88% | 58,951 |
| Sep 4, 2026 | 20.44 | 20.79 | 20.42 | 20.72 | 20.72 | 1.07% | 42,820 |
| Sep 3, 2026 | 20.46 | 20.66 | 20.41 | 20.50 | 20.50 | 0.79% | 56,462 |
| Sep 2, 2026 | 19.92 | 20.47 | 19.91 | 20.34 | 20.34 | 2.11% | 147,166 |
| Sep 1, 2026 | 20.23 | 20.56 | 19.87 | 19.92 | 19.92 | -1.78% | 115,857 |
| Aug 31, 2026 | 20.44 | 20.44 | 20.25 | 20.28 | 20.28 | -0.83% | 71,584 |
| Aug 28, 2026 | 20.34 | 20.63 | 20.34 | 20.45 | 20.45 | 0.69% | 80,487 |
| Aug 27, 2026 | 20.01 | 20.40 | 19.81 | 20.31 | 20.31 | 1.20% | 57,444 |
| Aug 26, 2026 | 20.25 | 20.53 | 20.01 | 20.07 | 20.07 | -0.64% | 58,615 |
| Aug 25, 2026 | 20.48 | 20.48 | 20.12 | 20.20 | 20.20 | -1.17% | 29,760 |
| Aug 24, 2026 | 20.45 | 20.56 | 20.35 | 20.44 | 20.44 | 0.10% | 47,847 |
| Aug 21, 2026 | 20.40 | 20.55 | 20.09 | 20.42 | 20.42 | 0.54% | 163,884 |
| Aug 20, 2026 | 20.05 | 20.35 | 20.02 | 20.31 | 20.31 | 0.94% | 62,989 |
| Aug 19, 2026 | 20.79 | 20.82 | 20.12 | 20.12 | 20.12 | -2.57% | 61,039 |
| Aug 18, 2026 | 20.74 | 20.99 | 20.30 | 20.65 | 20.65 | -0.48% | 89,493 |
| Aug 17, 2026 | 20.80 | 21.10 | 20.69 | 20.75 | 20.75 | -0.05% | 103,569 |
| Aug 14, 2026 | 20.75 | 20.97 | 20.72 | 20.76 | 20.76 | 0.19% | 63,526 |
| Aug 13, 2026 | 20.72 | 20.89 | 20.46 | 20.72 | 20.72 | 0.19% | 46,790 |
| Aug 12, 2026 | 20.48 | 20.69 | 20.39 | 20.68 | 20.68 | 1.17% | 51,738 |
| Aug 11, 2026 | 20.09 | 20.55 | 20.06 | 20.44 | 20.44 | 2.05% | 61,973 |
| Aug 10, 2026 | 20.00 | 20.39 | 19.83 | 20.03 | 20.03 | -0.20% | 60,375 |
| Aug 7, 2026 | 20.12 | 20.16 | 19.89 | 20.07 | 20.07 | -0.40% | 62,296 |
| Aug 6, 2026 | 20.49 | 20.66 | 19.92 | 20.15 | 20.15 | -1.52% | 49,516 |
| Aug 5, 2026 | 20.66 | 20.79 | 20.40 | 20.46 | 20.46 | -0.97% | 103,580 |
| Aug 4, 2026 | 20.59 | 20.74 | 20.30 | 20.66 | 20.66 | 0.73% | 108,635 |
| Aug 3, 2026 | 20.30 | 20.63 | 20.28 | 20.51 | 20.51 | 1.64% | 94,094 |
| Jul 31, 2026 | 20.03 | 20.31 | 19.91 | 20.18 | 20.18 | 0.40% | 86,132 |
| Jul 30, 2026 | 20.21 | 20.44 | 19.98 | 20.10 | 20.10 | -0.05% | 50,350 |
| Jul 29, 2026 | 20.19 | 20.44 | 20.02 | 20.11 | 20.11 | -1.85% | 74,821 |
| Jul 28, 2026 | 20.17 | 20.67 | 20.06 | 20.49 | 20.49 | 2.30% | 55,161 |
| Jul 27, 2026 | 19.86 | 20.43 | 19.80 | 20.03 | 20.03 | -0.84% | 55,576 |
| Jul 24, 2026 | 20.12 | 20.34 | 20.00 | 20.20 | 20.20 | 1.46% | 38,721 |
| Jul 23, 2026 | 19.78 | 19.91 | 19.51 | 19.91 | 19.91 | -0.50% | 64,940 |
| Jul 22, 2026 | 20.04 | 20.10 | 19.69 | 20.01 | 20.01 | -0.84% | 56,904 |
| Jul 21, 2026 | 19.94 | 20.32 | 19.78 | 20.18 | 20.18 | 0.80% | 74,460 |