Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
22.72
+1.55 (7.32%)
At close: Sep 29, 2025, 4:00 PM EDT
22.63
-0.09 (-0.40%)
After-hours: Sep 29, 2025, 5:03 PM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.46 | 23.83 | 22.33 | 22.72 | - | 7.32% | 11,594,697 |
| 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 |
| Sep 5, 2025 | 14.04 | 14.21 | 13.56 | 13.71 | 13.71 | 0.66% | 2,976,618 |
| Sep 4, 2025 | 13.90 | 13.91 | 13.22 | 13.62 | 13.62 | -3.34% | 3,447,000 |
| Sep 3, 2025 | 14.30 | 14.35 | 13.96 | 14.09 | 14.09 | -0.70% | 1,758,849 |
| Sep 2, 2025 | 14.00 | 14.22 | 13.75 | 14.19 | 14.19 | -1.25% | 3,323,193 |
| Aug 29, 2025 | 14.55 | 14.69 | 14.25 | 14.37 | 14.37 | -2.11% | 3,073,341 |
| Aug 28, 2025 | 14.39 | 14.99 | 14.38 | 14.68 | 14.68 | 1.03% | 3,200,951 |
| Aug 27, 2025 | 14.69 | 14.87 | 14.27 | 14.53 | 14.53 | -1.96% | 3,691,392 |
| Aug 26, 2025 | 14.53 | 14.92 | 14.48 | 14.82 | 14.82 | 1.65% | 2,748,223 |
| Aug 25, 2025 | 14.64 | 15.45 | 14.49 | 14.58 | 14.58 | -1.42% | 5,332,843 |
| Aug 22, 2025 | 14.43 | 15.13 | 14.33 | 14.79 | 14.79 | 2.99% | 4,495,372 |
| Aug 21, 2025 | 14.55 | 14.74 | 14.19 | 14.36 | 14.36 | -3.56% | 4,621,616 |
| Aug 20, 2025 | 15.20 | 15.50 | 14.51 | 14.89 | 14.89 | -4.49% | 6,064,967 |
| Aug 19, 2025 | 16.18 | 16.44 | 15.25 | 15.59 | 15.59 | -2.74% | 6,534,681 |
| Aug 18, 2025 | 15.57 | 16.04 | 15.02 | 16.03 | 16.03 | 1.07% | 7,124,832 |
| Aug 15, 2025 | 15.24 | 15.97 | 15.06 | 15.86 | 15.86 | 4.69% | 7,767,150 |
| Aug 14, 2025 | 14.83 | 15.51 | 14.44 | 15.15 | 15.15 | -1.62% | 7,267,536 |
| Aug 13, 2025 | 14.78 | 15.69 | 14.64 | 15.40 | 15.40 | 7.24% | 13,453,218 |
| Aug 12, 2025 | 15.05 | 15.07 | 13.12 | 14.36 | 14.36 | -3.49% | 18,243,735 |
| Aug 11, 2025 | 14.80 | 15.23 | 14.41 | 14.88 | 14.88 | 1.22% | 7,857,599 |
| Aug 8, 2025 | 15.01 | 15.12 | 14.41 | 14.70 | 14.70 | -1.61% | 4,995,848 |
| Aug 7, 2025 | 14.30 | 15.08 | 14.28 | 14.94 | 14.94 | 3.75% | 6,262,760 |
| 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 |