Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
6.71
+0.05 (0.75%)
At close: Jul 20, 2026, 4:00 PM EDT
6.72
+0.01 (0.15%)
After-hours: Jul 20, 2026, 7:53 PM EDT
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.72 | 6.89 | 6.62 | 6.71 | 6.71 | 0.75% | 2,401,815 |
| Jul 17, 2026 | 6.61 | 6.77 | 6.46 | 6.66 | 6.66 | -4.58% | 3,211,694 |
| Jul 16, 2026 | 7.12 | 7.17 | 6.95 | 6.98 | 6.98 | -2.38% | 2,859,850 |
| Jul 15, 2026 | 7.11 | 7.28 | 7.08 | 7.15 | 7.15 | 2.88% | 2,882,991 |
| Jul 14, 2026 | 6.88 | 7.00 | 6.80 | 6.95 | 6.95 | 3.89% | 2,818,037 |
| Jul 13, 2026 | 6.54 | 6.73 | 6.37 | 6.69 | 6.69 | 1.52% | 3,767,490 |
| Jul 10, 2026 | 6.78 | 6.91 | 6.59 | 6.59 | 6.59 | -2.08% | 2,266,900 |
| Jul 9, 2026 | 6.70 | 6.89 | 6.57 | 6.73 | 6.73 | -0.88% | 2,245,859 |
| Jul 8, 2026 | 6.53 | 7.03 | 6.53 | 6.79 | 6.79 | 3.19% | 4,613,972 |
| Jul 7, 2026 | 6.80 | 6.92 | 6.57 | 6.58 | 6.58 | -6.00% | 3,182,051 |
| Jul 6, 2026 | 6.82 | 7.04 | 6.77 | 7.00 | 7.00 | 2.49% | 3,185,180 |
| Jul 2, 2026 | 7.17 | 7.30 | 6.74 | 6.83 | 6.83 | -6.31% | 4,574,906 |
| Jul 1, 2026 | 6.92 | 7.40 | 6.89 | 7.29 | 7.29 | 4.89% | 3,949,052 |
| Jun 30, 2026 | 6.82 | 7.09 | 6.81 | 6.95 | 6.95 | -0.14% | 5,955,156 |
| Jun 29, 2026 | 7.28 | 7.28 | 6.86 | 6.96 | 6.96 | 1.31% | 5,557,052 |
| Jun 26, 2026 | 6.67 | 6.98 | 6.67 | 6.87 | 6.87 | -0.87% | 2,747,845 |
| Jun 25, 2026 | 7.11 | 7.19 | 6.79 | 6.93 | 6.93 | -3.88% | 3,377,526 |
| Jun 24, 2026 | 7.18 | 7.35 | 7.04 | 7.21 | 7.21 | -1.50% | 3,639,524 |
| Jun 23, 2026 | 7.45 | 7.62 | 7.30 | 7.32 | 7.32 | -6.87% | 3,306,447 |
| Jun 22, 2026 | 8.12 | 8.25 | 7.85 | 7.86 | 7.86 | -5.76% | 4,980,561 |
| Jun 18, 2026 | 8.09 | 8.54 | 8.05 | 8.34 | 8.34 | 5.04% | 5,434,567 |
| Jun 17, 2026 | 8.03 | 8.25 | 7.91 | 7.94 | 7.94 | - | 2,925,588 |
| Jun 16, 2026 | 8.26 | 8.28 | 7.93 | 7.94 | 7.94 | -4.57% | 4,287,636 |
| Jun 15, 2026 | 8.42 | 8.68 | 8.30 | 8.32 | 8.32 | 2.09% | 4,554,194 |
| Jun 12, 2026 | 8.43 | 8.47 | 8.14 | 8.15 | 8.15 | -1.81% | 4,043,816 |
| Jun 11, 2026 | 8.11 | 8.32 | 7.95 | 8.30 | 8.30 | 1.47% | 4,688,429 |
| Jun 10, 2026 | 8.38 | 8.58 | 8.17 | 8.18 | 8.18 | -4.77% | 3,131,409 |
| Jun 9, 2026 | 9.11 | 9.11 | 8.30 | 8.59 | 8.59 | -4.13% | 3,706,727 |
| Jun 8, 2026 | 9.12 | 9.20 | 8.75 | 8.96 | 8.96 | 3.94% | 3,914,040 |
| Jun 5, 2026 | 9.27 | 9.30 | 8.41 | 8.62 | 8.62 | -9.83% | 7,202,907 |
| Jun 4, 2026 | 10.04 | 10.15 | 9.43 | 9.56 | 9.56 | -7.81% | 5,820,662 |
| Jun 3, 2026 | 10.63 | 10.77 | 10.24 | 10.37 | 10.37 | -4.25% | 5,248,363 |
| Jun 2, 2026 | 10.88 | 11.28 | 10.68 | 10.83 | 10.83 | 0.37% | 5,606,303 |
| Jun 1, 2026 | 9.98 | 10.85 | 9.81 | 10.79 | 10.79 | 7.58% | 6,531,195 |
| May 29, 2026 | 10.12 | 10.38 | 9.93 | 10.03 | 10.03 | 0.70% | 4,424,602 |
| May 28, 2026 | 9.45 | 10.20 | 9.45 | 9.96 | 9.96 | 2.26% | 5,310,757 |
| May 27, 2026 | 9.44 | 9.93 | 9.41 | 9.74 | 9.74 | 4.28% | 5,628,459 |
| May 26, 2026 | 10.30 | 10.40 | 8.86 | 9.34 | 9.34 | 4.71% | 17,927,176 |
| May 22, 2026 | 8.80 | 8.98 | 8.59 | 8.92 | 8.92 | -0.11% | 6,366,137 |
| May 21, 2026 | 8.64 | 9.00 | 8.52 | 8.93 | 8.93 | 2.17% | 4,022,148 |
| May 20, 2026 | 8.47 | 8.80 | 8.41 | 8.74 | 8.74 | 5.05% | 3,564,810 |
| May 19, 2026 | 8.18 | 8.43 | 8.07 | 8.32 | 8.32 | 1.09% | 5,327,412 |
| May 18, 2026 | 8.13 | 8.30 | 7.99 | 8.23 | 8.23 | -0.72% | 4,388,810 |
| May 15, 2026 | 8.50 | 8.56 | 8.20 | 8.29 | 8.29 | -5.69% | 4,798,449 |
| May 14, 2026 | 8.91 | 8.93 | 8.59 | 8.79 | 8.79 | -2.55% | 3,985,375 |
| May 13, 2026 | 8.76 | 9.18 | 8.56 | 9.02 | 9.02 | 1.81% | 4,775,330 |
| May 12, 2026 | 8.92 | 9.10 | 8.71 | 8.86 | 8.86 | -2.74% | 3,672,078 |
| May 11, 2026 | 9.09 | 9.25 | 8.88 | 9.11 | 9.11 | -1.94% | 6,213,253 |
| May 8, 2026 | 9.63 | 9.64 | 9.11 | 9.29 | 9.29 | -3.53% | 5,486,784 |
| May 7, 2026 | 10.20 | 10.20 | 9.45 | 9.63 | 9.63 | -6.23% | 6,108,658 |