Ponce Financial Group, Inc. (PDLB)

NASDAQ: PDLB · Real-Time Price · USD

20.76

+0.04 (0.19%)

At close: Aug 14, 2026, 4:00 PM EDT

20.74

-0.02 (-0.10%)

After-hours: Aug 14, 2026, 7:57 PM EDT

Ponce Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.75	20.97	20.72	20.76	20.76	0.19%	63,469
Aug 13, 2026	20.72	20.89	20.46	20.72	20.72	0.19%	46,789
Aug 12, 2026	20.48	20.69	20.39	20.68	20.68	1.17%	51,737
Aug 11, 2026	20.09	20.55	20.06	20.44	20.44	2.05%	61,972
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%	77,056
Aug 4, 2026	20.59	20.74	20.30	20.66	20.66	0.73%	108,634
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
Jul 20, 2026	20.22	20.44	20.02	20.02	20.02	-1.14%	71,051
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%	72,520
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%	45,258
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%	41,256
Jul 8, 2026	19.94	19.94	19.48	19.57	19.57	-2.44%	44,889
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%	42,522
Jul 2, 2026	20.55	20.62	19.99	20.11	20.11	-1.76%	58,620
Jul 1, 2026	20.02	20.50	19.90	20.47	20.47	2.66%	78,169
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