Skip to main content
logo
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
17.70
-0.02 (-0.11%)
At close: May 19, 2026, 4:00 PM EDT
17.67
-0.03 (-0.17%)
After-hours: May 19, 2026, 4:04 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%84,458
Mar 20, 202616.3916.4416.1716.3516.35-0.06%165,199
Mar 19, 202616.1616.5016.1516.3616.360.37%78,607
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