Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
22.12
+0.42 (1.94%)
At close: Nov 9, 2026, 4:00 PM EST
22.12
0.00 (0.00%)
After-hours: Nov 9, 2026, 4:10 PM EST
Ponce Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 21.91 | 22.30 | 21.90 | 22.12 | 22.12 | 1.94% | 91,950 |
| Nov 6, 2026 | 21.82 | 22.12 | 21.61 | 21.70 | 21.70 | -0.60% | 81,394 |
| Nov 5, 2026 | 22.33 | 22.55 | 21.76 | 21.83 | 21.83 | -1.58% | 145,245 |
| Nov 4, 2026 | 22.37 | 22.71 | 22.07 | 22.18 | 22.18 | 1.37% | 153,295 |
| Nov 3, 2026 | 22.50 | 22.67 | 21.64 | 21.88 | 21.88 | -2.50% | 172,851 |
| Nov 2, 2026 | 22.68 | 22.93 | 22.34 | 22.44 | 22.44 | -0.22% | 284,569 |
| Oct 30, 2026 | 22.78 | 22.81 | 21.68 | 22.49 | 22.49 | -0.84% | 247,444 |
| Oct 29, 2026 | 22.61 | 22.75 | 22.32 | 22.68 | 22.68 | 1.20% | 213,986 |
| Oct 28, 2026 | 21.89 | 22.56 | 21.89 | 22.41 | 22.41 | 2.89% | 246,575 |
| Oct 27, 2026 | 21.51 | 21.81 | 21.17 | 21.78 | 21.78 | 2.45% | 204,528 |
| Oct 26, 2026 | 20.72 | 21.31 | 20.66 | 21.26 | 21.26 | 3.10% | 163,531 |
| Oct 23, 2026 | 20.30 | 20.64 | 20.30 | 20.62 | 20.62 | 0.73% | 106,148 |
| Oct 22, 2026 | 20.17 | 20.55 | 20.17 | 20.47 | 20.47 | 1.49% | 75,754 |
| Oct 21, 2026 | 20.19 | 20.26 | 20.08 | 20.17 | 20.17 | 0.10% | 60,644 |
| Oct 20, 2026 | 20.12 | 20.46 | 20.07 | 20.15 | 20.15 | 0.60% | 96,947 |
| Oct 19, 2026 | 20.16 | 20.23 | 20.00 | 20.03 | 20.03 | -0.50% | 110,834 |
| Oct 16, 2026 | 20.22 | 20.46 | 20.10 | 20.13 | 20.13 | -0.25% | 61,460 |
| Oct 15, 2026 | 20.04 | 20.29 | 19.87 | 20.18 | 20.18 | 1.15% | 94,221 |
| Oct 14, 2026 | 20.01 | 20.16 | 19.91 | 19.95 | 19.95 | -0.80% | 160,553 |
| Oct 13, 2026 | 20.21 | 20.35 | 20.03 | 20.11 | 20.11 | -0.20% | 58,113 |
| Oct 12, 2026 | 20.01 | 20.23 | 20.01 | 20.15 | 20.15 | 0.50% | 82,455 |
| Oct 9, 2026 | 20.15 | 20.15 | 20.01 | 20.05 | 20.05 | -0.69% | 48,277 |
| Oct 8, 2026 | 20.02 | 20.33 | 20.02 | 20.19 | 20.19 | 0.55% | 61,696 |
| Oct 7, 2026 | 20.24 | 20.24 | 20.01 | 20.08 | 20.08 | -1.28% | 62,391 |
| Oct 6, 2026 | 20.37 | 20.50 | 20.26 | 20.34 | 20.34 | 0.30% | 48,102 |
| Oct 5, 2026 | 20.31 | 20.49 | 20.22 | 20.28 | 20.28 | -0.34% | 95,653 |
| Oct 2, 2026 | 20.11 | 20.47 | 20.10 | 20.35 | 20.35 | 1.34% | 94,283 |
| Oct 1, 2026 | 19.91 | 20.10 | 19.65 | 20.08 | 20.08 | 0.70% | 90,833 |
| Sep 30, 2026 | 20.06 | 20.06 | 19.89 | 19.94 | 19.94 | -0.35% | 114,585 |
| Sep 29, 2026 | 20.27 | 20.27 | 19.85 | 20.01 | 20.01 | -0.99% | 121,850 |
| 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% | 66,258 |
| Sep 24, 2026 | 20.19 | 20.49 | 20.15 | 20.27 | 20.27 | 0.45% | 70,423 |
| Sep 23, 2026 | 20.37 | 20.41 | 20.12 | 20.18 | 20.18 | -1.27% | 115,080 |
| 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 |