Ponce Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	56,903
Jul 21, 2026	19.94	20.32	19.78	20.18	20.18	0.80%	74,337
Jul 20, 2026	20.22	20.44	20.02	20.02	20.02	-1.14%	71,050
Jul 17, 2026	20.33	20.74	20.16	20.25	20.25	-1.46%	122,386
Jul 16, 2026	20.00	20.65	20.00	20.55	20.55	3.27%	72,500
Jul 15, 2026	19.80	20.08	19.69	19.90	19.90	0.56%	82,818
Jul 14, 2026	19.84	19.95	19.50	19.79	19.79	-0.50%	45,493
Jul 13, 2026	19.90	20.06	19.86	19.89	19.89	-0.05%	45,241
Jul 10, 2026	19.88	20.08	19.77	19.90	19.90	0.05%	24,001
Jul 9, 2026	19.59	20.01	19.59	19.89	19.89	1.64%	41,253
Jul 8, 2026	19.94	19.94	19.48	19.57	19.57	-2.44%	44,794
Jul 7, 2026	20.31	20.55	20.06	20.06	20.06	-0.55%	43,942
Jul 6, 2026	20.04	20.26	20.03	20.17	20.17	0.30%	40,975
Jul 2, 2026	20.55	20.62	19.99	20.11	20.11	-1.76%	57,290
Jul 1, 2026	20.02	20.50	19.90	20.47	20.47	2.66%	77,835
Jun 30, 2026	19.91	20.05	19.73	19.94	19.94	-0.20%	67,937
Jun 29, 2026	19.78	20.01	19.60	19.98	19.98	1.16%	68,199
Jun 26, 2026	19.64	19.82	19.53	19.75	19.75	1.02%	372,646
Jun 25, 2026	19.73	19.78	19.43	19.55	19.55	-0.66%	44,549
Jun 24, 2026	19.61	19.80	19.48	19.68	19.68	0.05%	99,657
Jun 23, 2026	19.36	19.69	19.25	19.67	19.67	1.76%	77,303
Jun 22, 2026	19.34	19.78	19.21	19.33	19.33	0.05%	50,770
Jun 18, 2026	19.32	19.42	19.07	19.32	19.32	1.10%	120,263
Jun 17, 2026	19.51	19.61	18.95	19.11	19.11	-1.90%	74,122
Jun 16, 2026	19.16	19.58	19.11	19.48	19.48	1.94%	102,341
Jun 15, 2026	19.51	19.65	19.01	19.11	19.11	-1.55%	73,080
Jun 12, 2026	19.26	19.54	18.79	19.41	19.41	0.83%	119,751
Jun 11, 2026	19.42	19.56	19.04	19.25	19.25	-0.62%	75,307
Jun 10, 2026	19.17	19.39	19.03	19.37	19.37	1.63%	117,405
Jun 9, 2026	19.01	19.38	18.83	19.06	19.06	0.90%	115,565
Jun 8, 2026	18.81	19.07	18.57	18.89	18.89	-0.58%	138,236
Jun 5, 2026	18.81	19.14	18.28	19.00	19.00	1.06%	125,820
Jun 4, 2026	18.73	18.92	18.62	18.80	18.80	1.62%	64,268
Jun 3, 2026	19.04	19.04	18.48	18.50	18.50	-3.09%	95,862
Jun 2, 2026	18.74	19.16	18.74	19.09	19.09	1.33%	99,517
Jun 1, 2026	19.22	19.42	18.54	18.84	18.84	-0.21%	139,206
May 29, 2026	18.85	19.00	18.81	18.88	18.88	0.37%	85,659
May 28, 2026	18.78	18.89	18.51	18.81	18.81	-0.03%	66,434
May 27, 2026	19.00	19.15	18.75	18.82	18.82	-0.13%	82,044
May 26, 2026	18.80	18.99	18.66	18.84	18.84	1.45%	88,591
May 22, 2026	18.74	18.77	18.45	18.57	18.57	-0.21%	100,334
May 21, 2026	18.48	18.65	18.25	18.61	18.61	0.43%	68,782
May 20, 2026	17.79	18.55	17.67	18.53	18.53	4.69%	172,490
May 19, 2026	17.63	17.83	17.57	17.70	17.70	-0.11%	59,701
May 18, 2026	17.50	17.79	17.50	17.72	17.72	1.26%	32,714
May 15, 2026	17.48	17.72	17.46	17.50	17.50	-0.85%	58,539
May 14, 2026	17.85	17.85	17.61	17.65	17.65	0.51%	14,453
May 13, 2026	17.52	17.66	17.45	17.56	17.56	-0.57%	39,638