Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
17.71
+0.18 (1.03%)
At close: Apr 24, 2026, 4:00 PM EDT
17.71
0.00 (0.00%)
After-hours: Apr 24, 2026, 4:15 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.6017.7317.6017.72-1.08%23,966
Apr 23, 202617.4317.6517.4317.5317.530.46%26,345
Apr 22, 202617.5117.5817.3617.4517.45-0.11%31,000
Apr 21, 202617.8017.9317.3017.4717.47-2.13%41,306
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%54,023
Apr 15, 202617.5317.6517.4017.5517.55-0.31%37,406
Apr 14, 202617.5217.6617.4317.6017.60-0.11%86,893
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%57,628
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
Mar 27, 202616.5716.6616.4216.4616.46-0.84%28,821
Mar 26, 202616.5316.6616.5316.6016.60-0.27%27,048
Mar 25, 202616.8016.9216.5416.6516.65-0.15%30,829
Mar 24, 202616.5016.7016.4516.6716.670.30%70,092
Mar 23, 202616.5517.0116.5516.6216.621.65%84,378
Mar 20, 202616.3916.4416.1716.3516.35-0.06%162,042
Mar 19, 202616.1616.5016.1516.3616.360.37%77,636
Mar 18, 202616.3216.5116.2716.3016.30-0.91%88,386
Mar 17, 202616.5416.6216.3716.4516.45-0.06%54,252
Mar 16, 202616.4816.5916.3816.4616.460.98%47,104
Mar 13, 202616.4316.6216.2316.3016.30-0.18%78,257
Mar 12, 202616.0316.4416.0216.3316.330.43%72,915
Mar 11, 202616.1616.3216.0616.2616.26-0.06%60,651
Mar 10, 202616.1616.6516.1616.2716.27-0.06%61,431
Mar 9, 202616.1316.4815.8616.2816.28-0.61%111,761
Mar 6, 202616.3016.4616.0716.3816.38-113,354
Mar 5, 202616.3116.4516.2316.3816.38-67,363
Mar 4, 202616.5016.6816.3716.3816.380.43%45,934
Mar 3, 202616.2616.4715.8716.3116.31-0.06%130,341
Mar 2, 202616.1216.6016.1216.3216.320.43%56,211
Feb 27, 202616.4916.4916.1616.2516.25-2.75%82,571
Feb 26, 202616.8316.8816.5816.7116.710.97%34,564
Feb 25, 202616.5016.6616.3116.5516.551.29%70,249
Feb 24, 202616.1616.4016.1016.3416.341.11%52,951
Feb 23, 202616.6216.6616.0816.1616.16-3.23%75,795
Feb 20, 202616.7116.9116.5816.7016.70-0.06%91,099
Feb 19, 202616.5716.8216.4316.7116.710.60%65,660
Feb 18, 202616.6617.0216.5416.6116.61-0.36%77,661
Feb 17, 202616.5917.0516.5716.6716.670.79%54,994
Feb 13, 202616.6616.8216.5016.5416.54-0.36%40,041
Feb 12, 202616.8916.8916.3816.6016.60-1.01%75,344