Ponce Financial Group Inc PDLB
NASDAQ · United States · Finance
$20.00+0.05 (+0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.00 | +0.28% | $19.91 | $20.09 | $19.65 | 38.60K |
| 2026-09-30 | $19.94 | -0.35% | $20.06 | $20.06 | $19.89 | 114.60K |
| 2026-09-29 | $20.01 | -0.99% | $20.27 | $20.27 | $19.85 | 121.80K |
| 2026-09-28 | $20.21 | -0.64% | $20.24 | $20.30 | $20.05 | 77.80K |
| 2026-09-25 | $20.34 | +0.35% | $20.27 | $20.47 | $20.27 | 66.30K |
| 2026-09-24 | $20.27 | +0.45% | $20.19 | $20.49 | $20.15 | 70.40K |
| 2026-09-23 | $20.18 | -1.27% | $20.37 | $20.41 | $20.12 | 115.10K |
| 2026-09-22 | $20.44 | -0.29% | $20.63 | $20.74 | $20.36 | 74.20K |
| 2026-09-21 | $20.50 | +0.94% | $20.30 | $20.57 | $20.30 | 70.60K |
| 2026-09-18 | $20.31 | +0.10% | $20.16 | $20.41 | $20.11 | 197.30K |
| 2026-09-17 | $20.29 | -1.12% | $20.69 | $20.69 | $20.20 | 61.90K |
| 2026-09-16 | $20.52 | +0.74% | $20.31 | $20.54 | $20.15 | 75.50K |
| 2026-09-15 | $20.37 | +0.49% | $20.59 | $20.59 | $20.23 | 87.20K |
| 2026-09-14 | $20.27 | -1.31% | $20.54 | $20.70 | $20.26 | 68.40K |
| 2026-09-11 | $20.54 | +0.54% | $20.62 | $20.62 | $20.27 | 91.20K |
| 2026-09-10 | $20.43 | +0.59% | $20.19 | $20.44 | $20.05 | 49.10K |
| 2026-09-09 | $20.31 | -0.10% | $20.18 | $20.34 | $20.11 | 57.30K |
| 2026-09-08 | $20.33 | -1.88% | $20.64 | $20.72 | $20.28 | 59.00K |
| 2026-09-04 | $20.72 | +1.07% | $20.44 | $20.79 | $20.42 | 42.80K |
| 2026-09-03 | $20.50 | +0.79% | $20.46 | $20.66 | $20.41 | 56.50K |
| 2026-09-02 | $20.34 | +2.11% | $19.92 | $20.47 | $19.91 | 147.20K |
| 2026-09-01 | $19.92 | -1.78% | $20.23 | $20.56 | $19.87 | 115.90K |
| 2026-08-31 | $20.28 | -0.83% | $20.44 | $20.44 | $20.25 | 71.60K |
| 2026-08-28 | $20.45 | +0.69% | $20.34 | $20.63 | $20.34 | 80.50K |
| 2026-08-27 | $20.31 | +1.20% | $20.01 | $20.40 | $19.81 | 57.40K |
| 2026-08-26 | $20.07 | -0.64% | $20.25 | $20.53 | $20.01 | 58.60K |
| 2026-08-25 | $20.20 | -1.17% | $20.48 | $20.48 | $20.12 | 29.80K |
| 2026-08-24 | $20.44 | +0.10% | $20.45 | $20.56 | $20.35 | 47.80K |
| 2026-08-21 | $20.42 | +0.54% | $20.40 | $20.55 | $20.09 | 163.90K |
| 2026-08-20 | $20.31 | +0.94% | $20.05 | $20.35 | $20.02 | 63.00K |
| 2026-08-19 | $20.12 | -2.57% | $20.79 | $20.82 | $20.12 | 61.00K |
| 2026-08-18 | $20.65 | -0.48% | $20.74 | $20.99 | $20.30 | 89.50K |
| 2026-08-17 | $20.75 | -0.05% | $20.80 | $21.10 | $20.69 | 103.60K |
| 2026-08-14 | $20.76 | +0.19% | $20.75 | $20.97 | $20.72 | 63.50K |
| 2026-08-13 | $20.72 | +0.19% | $20.72 | $20.89 | $20.46 | 46.80K |
| 2026-08-12 | $20.68 | +1.17% | $20.48 | $20.69 | $20.39 | 51.70K |
| 2026-08-11 | $20.44 | +2.05% | $20.09 | $20.55 | $20.06 | 62.00K |
| 2026-08-10 | $20.03 | -0.20% | $20.00 | $20.39 | $19.83 | 60.40K |
| 2026-08-07 | $20.07 | -0.40% | $20.12 | $20.16 | $19.89 | 62.30K |
| 2026-08-06 | $20.15 | -1.52% | $20.49 | $20.66 | $19.92 | 49.50K |
| 2026-08-05 | $20.46 | -0.97% | $20.66 | $20.79 | $20.40 | 103.60K |
| 2026-08-04 | $20.66 | +0.73% | $20.59 | $20.74 | $20.30 | 108.60K |
| 2026-08-03 | $20.51 | +1.64% | $20.30 | $20.63 | $20.28 | 94.10K |
| 2026-07-31 | $20.18 | +0.40% | $20.03 | $20.31 | $19.91 | 86.10K |
| 2026-07-30 | $20.10 | -0.05% | $20.21 | $20.44 | $19.98 | 50.30K |
| 2026-07-29 | $20.11 | -1.85% | $20.19 | $20.44 | $20.02 | 74.80K |
| 2026-07-28 | $20.49 | +2.30% | $20.17 | $20.67 | $20.06 | 55.20K |
| 2026-07-27 | $20.03 | -0.84% | $19.86 | $20.43 | $19.80 | 55.60K |
| 2026-07-24 | $20.20 | +1.46% | $20.12 | $20.34 | $20.00 | 38.70K |
| 2026-07-23 | $19.91 | -0.50% | $19.78 | $19.91 | $19.51 | 64.90K |
| 2026-07-22 | $20.01 | -0.84% | $20.04 | $20.10 | $19.69 | 56.90K |
| 2026-07-21 | $20.18 | +0.80% | $19.94 | $20.32 | $19.78 | 74.50K |
| 2026-07-20 | $20.02 | -1.14% | $20.22 | $20.44 | $20.02 | 71.10K |
| 2026-07-17 | $20.25 | -1.46% | $20.33 | $20.74 | $20.16 | 122.40K |
| 2026-07-16 | $20.55 | +3.27% | $20.00 | $20.65 | $20.00 | 72.50K |
| 2026-07-15 | $19.90 | +0.56% | $19.80 | $20.08 | $19.69 | 82.80K |
| 2026-07-14 | $19.79 | -0.50% | $19.84 | $19.95 | $19.50 | 45.50K |
| 2026-07-13 | $19.89 | -0.05% | $19.90 | $20.06 | $19.86 | 45.20K |
| 2026-07-10 | $19.90 | +0.05% | $19.88 | $20.08 | $19.77 | 24.00K |
| 2026-07-09 | $19.89 | +1.64% | $19.59 | $20.01 | $19.59 | 41.30K |
| 2026-07-08 | $19.57 | -2.44% | $19.94 | $19.94 | $19.48 | 44.90K |
| 2026-07-07 | $20.06 | -0.55% | $20.31 | $20.55 | $20.06 | 43.90K |
| 2026-07-06 | $20.17 | +0.30% | $20.04 | $20.26 | $20.03 | 42.50K |
| 2026-07-02 | $20.11 | -1.76% | $20.55 | $20.62 | $19.99 | 58.60K |
| 2026-07-01 | $20.47 | +2.66% | $20.02 | $20.50 | $19.90 | 78.20K |
| 2026-06-30 | $19.94 | -0.20% | $19.91 | $20.05 | $19.73 | 67.90K |
| 2026-06-29 | $19.98 | +1.16% | $19.78 | $20.01 | $19.60 | 68.20K |
| 2026-06-26 | $19.75 | +1.02% | $19.64 | $19.82 | $19.53 | 372.60K |
| 2026-06-25 | $19.55 | -0.66% | $19.73 | $19.78 | $19.43 | 44.50K |
| 2026-06-24 | $19.68 | +0.05% | $19.61 | $19.80 | $19.48 | 99.70K |
| 2026-06-23 | $19.67 | +1.76% | $19.36 | $19.69 | $19.25 | 77.30K |
| 2026-06-22 | $19.33 | +0.05% | $19.34 | $19.78 | $19.21 | 50.70K |
| 2026-06-18 | $19.32 | +1.10% | $19.32 | $19.42 | $19.07 | 120.30K |
| 2026-06-17 | $19.11 | -1.90% | $19.51 | $19.61 | $18.95 | 74.10K |
| 2026-06-16 | $19.48 | +1.94% | $19.16 | $19.58 | $19.11 | 102.30K |
| 2026-06-15 | $19.11 | -1.55% | $19.51 | $19.65 | $19.01 | 73.10K |
| 2026-06-12 | $19.41 | +0.83% | $19.26 | $19.54 | $18.79 | 119.80K |
| 2026-06-11 | $19.25 | -0.62% | $19.42 | $19.56 | $19.04 | 75.30K |
| 2026-06-10 | $19.37 | +1.63% | $19.17 | $19.39 | $19.03 | 117.40K |
| 2026-06-09 | $19.06 | +0.90% | $19.01 | $19.38 | $18.83 | 115.60K |
| 2026-06-08 | $18.89 | -0.58% | $18.81 | $19.07 | $18.57 | 138.20K |
| 2026-06-05 | $19.00 | +1.06% | $18.81 | $19.14 | $18.28 | 125.80K |
| 2026-06-04 | $18.80 | +1.62% | $18.73 | $18.92 | $18.62 | 64.30K |
| 2026-06-03 | $18.50 | -3.09% | $19.04 | $19.04 | $18.48 | 95.90K |
| 2026-06-02 | $19.09 | +1.33% | $18.74 | $19.16 | $18.74 | 99.50K |
| 2026-06-01 | $18.84 | -0.21% | $19.22 | $19.42 | $18.54 | 139.20K |
| 2026-05-29 | $18.88 | +0.37% | $18.85 | $19.00 | $18.81 | 85.70K |
| 2026-05-28 | $18.81 | -0.05% | $18.78 | $18.89 | $18.51 | 66.40K |
| 2026-05-27 | $18.82 | -0.11% | $19.00 | $19.15 | $18.75 | 82.00K |
| 2026-05-26 | $18.84 | +1.45% | $18.80 | $18.99 | $18.66 | 88.60K |