Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
6.95
-0.01 (-0.14%)
At close: Jun 30, 2026, 4:00 PM EDT
7.00
+0.05 (0.72%)
After-hours: Jun 30, 2026, 7:39 PM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10.65 | 10.65 | 10.00 | 10.27 | 10.27 | 0.69% | 4,103,573 |
| May 5, 2026 | 10.37 | 10.49 | 10.14 | 10.20 | 10.20 | -1.92% | 1,948,383 |
| May 4, 2026 | 9.96 | 10.57 | 9.90 | 10.40 | 10.40 | 5.16% | 3,760,058 |
| May 1, 2026 | 9.86 | 9.98 | 9.73 | 9.89 | 9.89 | 0.20% | 2,462,022 |
| Apr 30, 2026 | 9.61 | 9.94 | 9.58 | 9.87 | 9.87 | 3.24% | 2,210,097 |
| Apr 29, 2026 | 9.88 | 9.88 | 9.24 | 9.56 | 9.56 | -6.46% | 5,225,564 |
| Apr 28, 2026 | 10.36 | 10.36 | 9.90 | 10.22 | 10.22 | -3.13% | 3,145,059 |
| Apr 27, 2026 | 10.62 | 10.79 | 10.47 | 10.55 | 10.55 | -1.31% | 2,349,992 |
| Apr 24, 2026 | 10.61 | 10.84 | 10.37 | 10.69 | 10.69 | 3.19% | 3,037,907 |
| Apr 23, 2026 | 10.74 | 10.81 | 10.21 | 10.36 | 10.36 | -5.13% | 3,054,061 |
| Apr 22, 2026 | 11.36 | 11.41 | 10.79 | 10.92 | 10.92 | -2.06% | 3,348,044 |
| Apr 21, 2026 | 11.69 | 11.80 | 11.08 | 11.15 | 11.15 | -3.46% | 2,623,917 |
| Apr 20, 2026 | 11.35 | 11.65 | 11.21 | 11.55 | 11.55 | -1.20% | 3,041,028 |