Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
14.94
+0.54 (3.75%)
At close: Aug 7, 2025, 4:00 PM
14.95
+0.01 (0.07%)
Pre-market: Aug 8, 2025, 5:30 AM EDT
Despegar.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 14.30 | 15.08 | 14.28 | 14.94 | 14.94 | 3.75% | 6,215,010 |
Aug 6, 2025 | 13.82 | 14.86 | 13.75 | 14.40 | 14.40 | 4.05% | 5,668,014 |
Aug 5, 2025 | 14.00 | 14.18 | 13.63 | 13.84 | 13.84 | -1.56% | 3,505,898 |
Aug 4, 2025 | 13.48 | 14.12 | 13.20 | 14.06 | 14.06 | 7.82% | 4,776,995 |
Aug 1, 2025 | 12.86 | 13.27 | 12.61 | 13.04 | 13.04 | -2.98% | 3,996,361 |
Jul 31, 2025 | 13.12 | 13.77 | 13.08 | 13.44 | 13.44 | 2.44% | 6,356,579 |
Jul 30, 2025 | 13.48 | 13.61 | 12.81 | 13.12 | 13.12 | -3.03% | 6,141,622 |
Jul 29, 2025 | 14.65 | 14.75 | 13.33 | 13.53 | 13.53 | -8.52% | 9,786,448 |
Jul 28, 2025 | 16.07 | 16.39 | 14.52 | 14.79 | 14.79 | -2.25% | 17,998,701 |
Jul 25, 2025 | 14.91 | 15.36 | 14.68 | 15.13 | 15.13 | 4.71% | 9,643,355 |
Jul 24, 2025 | 15.36 | 15.37 | 14.44 | 14.45 | 14.45 | -4.43% | 7,092,182 |
Jul 23, 2025 | 14.55 | 15.83 | 14.28 | 15.12 | 15.12 | 8.08% | 17,590,909 |
Jul 22, 2025 | 13.17 | 14.55 | 13.09 | 13.99 | 13.99 | 8.62% | 20,146,892 |
Jul 21, 2025 | 13.23 | 14.03 | 12.77 | 12.88 | 12.88 | -1.00% | 9,063,105 |
Jul 18, 2025 | 13.41 | 14.06 | 12.81 | 13.01 | 13.01 | -2.11% | 10,265,435 |
Jul 17, 2025 | 13.23 | 13.66 | 12.97 | 13.29 | 13.29 | 1.45% | 7,152,884 |
Jul 16, 2025 | 13.25 | 13.60 | 12.51 | 13.10 | 13.10 | -0.15% | 7,051,459 |
Jul 15, 2025 | 13.10 | 13.79 | 12.62 | 13.12 | 13.12 | 3.88% | 8,807,948 |
Jul 14, 2025 | 12.70 | 13.12 | 12.47 | 12.63 | 12.63 | -1.10% | 4,931,219 |
Jul 11, 2025 | 12.68 | 13.11 | 12.50 | 12.77 | 12.77 | -0.93% | 4,038,061 |
Jul 10, 2025 | 12.17 | 13.09 | 11.77 | 12.89 | 12.89 | 6.18% | 10,929,809 |
Jul 9, 2025 | 12.44 | 12.52 | 11.92 | 12.14 | 12.14 | -2.80% | 6,284,886 |
Jul 8, 2025 | 12.44 | 12.68 | 12.01 | 12.49 | 12.49 | 0.40% | 5,348,314 |
Jul 7, 2025 | 12.98 | 13.12 | 12.24 | 12.44 | 12.44 | -3.27% | 6,506,434 |
Jul 3, 2025 | 13.28 | 13.35 | 12.66 | 12.86 | 12.86 | -2.50% | 3,835,116 |
Jul 2, 2025 | 13.00 | 13.34 | 12.73 | 13.19 | 13.19 | -0.08% | 4,208,102 |
Jul 1, 2025 | 12.70 | 13.23 | 12.01 | 13.20 | 13.20 | - | 7,879,041 |
Jun 30, 2025 | 13.85 | 13.86 | 12.85 | 13.20 | 13.20 | -3.37% | 7,346,796 |
Jun 27, 2025 | 15.00 | 15.01 | 13.34 | 13.66 | 13.66 | -6.31% | 15,478,939 |
Jun 26, 2025 | 13.09 | 15.74 | 11.77 | 14.58 | 14.58 | 11.98% | 30,005,770 |
Jun 25, 2025 | 14.03 | 14.34 | 13.01 | 13.02 | 13.02 | -1.81% | 15,089,624 |
Jun 24, 2025 | 11.61 | 13.45 | 11.56 | 13.26 | 13.26 | 16.73% | 16,795,266 |
Jun 23, 2025 | 11.65 | 11.66 | 10.83 | 11.36 | 11.36 | -3.97% | 7,042,522 |
Jun 20, 2025 | 12.65 | 12.70 | 11.65 | 11.83 | 11.83 | -6.48% | 6,936,567 |
Jun 18, 2025 | 12.27 | 13.34 | 12.07 | 12.65 | 12.65 | 2.35% | 12,906,639 |
Jun 17, 2025 | 12.30 | 12.97 | 12.22 | 12.36 | 12.36 | -0.72% | 7,549,956 |
Jun 16, 2025 | 11.93 | 12.50 | 11.86 | 12.45 | 12.45 | 5.69% | 5,379,912 |
Jun 13, 2025 | 12.35 | 12.49 | 11.75 | 11.78 | 11.78 | -7.24% | 6,414,681 |
Jun 12, 2025 | 12.75 | 13.01 | 12.25 | 12.70 | 12.70 | 0.40% | 5,577,966 |
Jun 11, 2025 | 13.25 | 13.49 | 12.50 | 12.65 | 12.65 | -3.21% | 7,435,438 |
Jun 10, 2025 | 13.75 | 13.80 | 12.97 | 13.07 | 13.07 | -5.29% | 8,530,495 |
Jun 9, 2025 | 14.23 | 14.53 | 13.37 | 13.80 | 13.80 | -0.93% | 8,407,141 |
Jun 6, 2025 | 13.32 | 14.32 | 12.95 | 13.93 | 13.93 | 3.34% | 12,121,698 |
Jun 5, 2025 | 12.60 | 14.06 | 12.17 | 13.48 | 13.48 | 2.59% | 21,622,036 |
Jun 4, 2025 | 14.24 | 14.38 | 12.90 | 13.14 | 13.14 | -5.06% | 21,988,486 |
Jun 3, 2025 | 16.75 | 16.85 | 13.63 | 13.84 | 13.84 | -20.69% | 41,468,462 |
Jun 2, 2025 | 18.69 | 18.92 | 16.02 | 17.45 | 17.45 | -9.40% | 19,193,577 |
May 30, 2025 | 16.72 | 19.80 | 16.36 | 19.26 | 19.26 | 12.30% | 25,109,467 |
May 29, 2025 | 19.23 | 19.23 | 17.00 | 17.15 | 17.15 | -7.10% | 11,963,952 |
May 28, 2025 | 19.34 | 19.73 | 18.00 | 18.46 | 18.46 | -13.54% | 16,480,208 |