Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
14.37
-0.31 (-2.11%)
At close: Aug 29, 2025, 4:00 PM
14.39
+0.02 (0.13%)
After-hours: Aug 29, 2025, 4:25 PM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.55 | 14.69 | 14.31 | 14.33 | - | -2.38% | 1,945,937 |
| 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 |
| 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 |