Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
12.98
+0.21 (1.64%)
At close: Nov 14, 2025, 4:00 PM EST
13.09
+0.11 (0.85%)
After-hours: Nov 14, 2025, 7:58 PM EST
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.00 | 13.43 | 11.92 | 12.98 | 12.98 | 1.64% | 9,153,720 |
| Nov 13, 2025 | 13.41 | 13.59 | 12.65 | 12.77 | 12.77 | -7.70% | 6,489,773 |
| Nov 12, 2025 | 14.27 | 14.53 | 13.74 | 13.84 | 13.84 | -3.05% | 4,989,394 |
| Nov 11, 2025 | 14.07 | 14.44 | 13.94 | 14.27 | 14.27 | -1.28% | 4,026,052 |
| Nov 10, 2025 | 14.63 | 14.95 | 14.21 | 14.46 | 14.46 | 2.96% | 7,152,932 |
| Nov 7, 2025 | 13.81 | 14.24 | 13.22 | 14.04 | 14.04 | -5.26% | 12,195,436 |
| Nov 6, 2025 | 15.80 | 15.81 | 14.75 | 14.82 | 14.82 | -8.80% | 7,428,725 |
| Nov 5, 2025 | 16.51 | 16.80 | 15.70 | 16.25 | 16.25 | -1.99% | 6,111,828 |
| Nov 4, 2025 | 17.33 | 17.48 | 16.18 | 16.58 | 16.58 | -9.79% | 9,130,142 |
| Nov 3, 2025 | 18.57 | 18.80 | 17.73 | 18.38 | 18.38 | -1.61% | 6,100,591 |
| Oct 31, 2025 | 20.50 | 20.64 | 18.21 | 18.68 | 18.68 | -5.47% | 7,784,914 |
| Oct 30, 2025 | 20.62 | 20.75 | 19.50 | 19.76 | 19.76 | -6.79% | 4,805,290 |
| Oct 29, 2025 | 21.97 | 22.41 | 21.11 | 21.20 | 21.20 | -3.06% | 5,932,048 |
| Oct 28, 2025 | 20.84 | 22.46 | 20.72 | 21.87 | 21.87 | 11.13% | 12,600,635 |
| Oct 27, 2025 | 19.50 | 20.46 | 19.00 | 19.68 | 19.68 | 6.61% | 5,131,992 |
| Oct 24, 2025 | 18.70 | 19.31 | 18.44 | 18.46 | 18.46 | 3.07% | 4,830,656 |
| Oct 23, 2025 | 18.30 | 18.32 | 17.78 | 17.91 | 17.91 | - | 2,525,343 |
| Oct 22, 2025 | 19.03 | 19.10 | 17.35 | 17.91 | 17.91 | -6.91% | 11,008,510 |
| Oct 21, 2025 | 19.67 | 20.14 | 19.19 | 19.24 | 19.24 | -1.99% | 3,431,716 |
| Oct 20, 2025 | 19.98 | 19.99 | 19.21 | 19.63 | 19.63 | 1.76% | 4,238,107 |
| Oct 17, 2025 | 19.94 | 20.11 | 18.85 | 19.29 | 19.29 | -5.51% | 5,293,572 |
| Oct 16, 2025 | 21.39 | 21.56 | 19.96 | 20.42 | 20.42 | -3.75% | 4,274,669 |
| Oct 15, 2025 | 22.20 | 22.20 | 20.72 | 21.21 | 21.21 | 0.86% | 4,873,387 |
| Oct 14, 2025 | 22.00 | 22.00 | 20.16 | 21.03 | 21.03 | -5.23% | 5,829,663 |
| Oct 13, 2025 | 21.54 | 22.70 | 21.28 | 22.19 | 22.19 | 9.36% | 6,023,714 |
| Oct 10, 2025 | 22.95 | 23.62 | 19.92 | 20.29 | 20.29 | -8.77% | 13,662,821 |
| Oct 9, 2025 | 23.04 | 23.08 | 21.78 | 22.24 | 22.24 | -5.20% | 4,888,399 |
| Oct 8, 2025 | 21.86 | 23.54 | 21.36 | 23.46 | 23.46 | 8.61% | 7,304,249 |
| Oct 7, 2025 | 23.56 | 23.58 | 21.25 | 21.60 | 21.60 | -7.73% | 6,869,780 |
| Oct 6, 2025 | 23.91 | 24.61 | 23.29 | 23.41 | 23.41 | -1.10% | 5,031,448 |
| Oct 3, 2025 | 24.00 | 24.79 | 23.04 | 23.67 | 23.67 | -1.62% | 6,130,626 |
| Oct 2, 2025 | 23.98 | 24.92 | 23.42 | 24.06 | 24.06 | 4.52% | 10,304,442 |
| Oct 1, 2025 | 22.32 | 23.12 | 21.46 | 23.02 | 23.02 | 2.36% | 4,182,349 |
| Sep 30, 2025 | 22.84 | 23.09 | 22.19 | 22.49 | 22.49 | -1.01% | 3,991,077 |
| Sep 29, 2025 | 22.46 | 23.83 | 22.33 | 22.72 | 22.72 | 7.32% | 11,610,844 |
| Sep 26, 2025 | 21.30 | 21.86 | 20.30 | 21.17 | 21.17 | -0.66% | 5,910,072 |
| Sep 25, 2025 | 20.42 | 21.93 | 20.40 | 21.31 | 21.31 | -1.62% | 6,854,549 |
| Sep 24, 2025 | 21.95 | 23.28 | 21.61 | 21.66 | 21.66 | 1.50% | 9,345,996 |
| Sep 23, 2025 | 21.01 | 22.92 | 20.30 | 21.34 | 21.34 | 3.79% | 15,882,215 |
| Sep 22, 2025 | 19.85 | 20.79 | 19.21 | 20.56 | 20.56 | -0.72% | 15,151,875 |
| Sep 19, 2025 | 17.82 | 20.96 | 17.39 | 20.71 | 20.71 | 18.55% | 28,203,260 |
| Sep 18, 2025 | 17.13 | 17.79 | 16.68 | 17.47 | 17.47 | - | 9,060,066 |
| Sep 17, 2025 | 17.32 | 17.64 | 16.96 | 17.47 | 17.47 | 1.98% | 10,016,646 |
| Sep 16, 2025 | 16.66 | 17.32 | 16.31 | 17.13 | 17.13 | 3.01% | 11,227,795 |
| Sep 15, 2025 | 15.17 | 16.80 | 14.99 | 16.63 | 16.63 | 10.94% | 16,932,138 |
| Sep 12, 2025 | 15.38 | 15.58 | 14.88 | 14.99 | 14.99 | -1.64% | 6,749,663 |
| Sep 11, 2025 | 15.06 | 15.75 | 15.06 | 15.24 | 15.24 | 2.28% | 6,875,280 |
| Sep 10, 2025 | 15.12 | 15.49 | 14.85 | 14.90 | 14.90 | -1.91% | 4,065,404 |
| Sep 9, 2025 | 14.10 | 15.52 | 13.94 | 15.19 | 15.19 | 7.81% | 8,010,541 |
| Sep 8, 2025 | 13.78 | 14.53 | 13.78 | 14.09 | 14.09 | 2.77% | 4,010,516 |