Ponce Financial Group Inc... (PDLB)
11.59
0.16 (1.40%)
At close: Apr 09, 2025, 3:57 PM
11.61
0.16%
Pre-market: Apr 10, 2025, 04:20 AM EDT
Ponce Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 11.41 | 12.03 | 11.10 | 11.66 | 0.23 | 2.01% | 86,906 |
| Apr 8, 2025 | 11.58 | 11.76 | 11.26 | 11.43 | 0.08 | 0.70% | 80,013 |
| Apr 7, 2025 | 11.51 | 12.13 | 11.27 | 11.35 | -0.43 | -3.65% | 70,200 |
| Apr 4, 2025 | 11.94 | 11.94 | 11.31 | 11.78 | -0.50 | -4.07% | 137,827 |
| Apr 3, 2025 | 12.57 | 12.76 | 12.24 | 12.28 | -0.56 | -4.36% | 133,800 |
| Apr 2, 2025 | 12.63 | 12.86 | 12.52 | 12.84 | 0.13 | 1.02% | 39,830 |
| Apr 1, 2025 | 12.58 | 12.78 | 12.45 | 12.71 | 0.04 | 0.32% | 43,428 |
| Mar 31, 2025 | 12.66 | 12.71 | 12.62 | 12.67 | -0.04 | -0.31% | 65,729 |
| Mar 28, 2025 | 12.67 | 12.73 | 12.67 | 12.71 | -0.12 | -0.94% | 21,434 |
| Mar 27, 2025 | 12.83 | 12.89 | 12.79 | 12.83 | 0.04 | 0.31% | 29,400 |
| Mar 26, 2025 | 12.67 | 12.91 | 12.67 | 12.79 | 0.24 | 1.91% | 44,018 |
| Mar 25, 2025 | 12.82 | 12.82 | 12.52 | 12.55 | -0.21 | -1.65% | 22,818 |
| Mar 24, 2025 | 12.98 | 12.98 | 12.70 | 12.76 | -0.04 | -0.31% | 26,019 |
| Mar 21, 2025 | 12.80 | 12.94 | 12.79 | 12.80 | -0.10 | -0.78% | 86,200 |
| Mar 20, 2025 | 12.83 | 13.07 | 12.83 | 12.90 | -0.05 | -0.39% | 21,000 |
| Mar 19, 2025 | 12.75 | 13.00 | 12.75 | 12.95 | 0.20 | 1.57% | 21,900 |
| Mar 18, 2025 | 12.77 | 12.78 | 12.70 | 12.75 | -0.05 | -0.39% | 23,312 |
| Mar 17, 2025 | 12.75 | 13.29 | 12.61 | 12.80 | 0.04 | 0.31% | 25,900 |
| Mar 14, 2025 | 12.60 | 12.82 | 12.60 | 12.76 | 0.22 | 1.75% | 39,200 |
| Mar 13, 2025 | 12.67 | 12.67 | 12.53 | 12.54 | -0.11 | -0.87% | 29,700 |
| Mar 12, 2025 | 12.64 | 12.72 | 12.55 | 12.65 | 0.06 | 0.48% | 37,300 |
| Mar 11, 2025 | 12.59 | 12.68 | 12.55 | 12.59 | 0.01 | 0.08% | 58,807 |
| Mar 10, 2025 | 12.69 | 12.91 | 12.50 | 12.58 | -0.28 | -2.18% | 85,132 |
| Mar 7, 2025 | 12.87 | 12.92 | 12.72 | 12.86 | -0.05 | -0.39% | 42,841 |
| Mar 6, 2025 | 12.82 | 12.92 | 12.82 | 12.91 | 0.02 | 0.16% | 33,300 |
| Mar 5, 2025 | 12.99 | 13.01 | 12.84 | 12.89 | -0.11 | -0.85% | 49,000 |
| Mar 4, 2025 | 13.19 | 13.22 | 12.82 | 13.00 | -0.34 | -2.55% | 66,800 |
| Mar 3, 2025 | 13.12 | 13.49 | 13.12 | 13.34 | 0.22 | 1.68% | 79,746 |
| Feb 28, 2025 | 13.05 | 13.12 | 12.95 | 13.12 | 0.15 | 1.16% | 21,600 |
| Feb 27, 2025 | 13.03 | 13.12 | 12.97 | 12.97 | -0.12 | -0.92% | 42,529 |
| Feb 26, 2025 | 12.96 | 13.11 | 12.93 | 13.09 | 0.10 | 0.77% | 30,335 |
| Feb 25, 2025 | 12.92 | 13.05 | 12.86 | 12.99 | 0.13 | 1.01% | 36,600 |
| Feb 24, 2025 | 12.95 | 12.95 | 12.81 | 12.86 | 0.05 | 0.39% | 32,700 |
| Feb 21, 2025 | 13.14 | 13.14 | 12.81 | 12.81 | -0.20 | -1.54% | 66,449 |
| Feb 20, 2025 | 13.21 | 13.21 | 12.93 | 13.01 | -0.30 | -2.25% | 53,815 |
| Feb 19, 2025 | 13.47 | 13.47 | 13.21 | 13.31 | -0.26 | -1.92% | 59,400 |
| Feb 18, 2025 | 13.45 | 13.60 | 13.41 | 13.57 | 0.11 | 0.82% | 43,033 |
| Feb 14, 2025 | 13.46 | 13.50 | 13.35 | 13.46 | 0.00 | 0.00% | 34,600 |
| Feb 13, 2025 | 13.45 | 13.50 | 13.29 | 13.46 | 0.10 | 0.75% | 59,908 |
| Feb 12, 2025 | 13.50 | 13.50 | 13.36 | 13.36 | -0.19 | -1.40% | 20,400 |
| Feb 11, 2025 | 13.41 | 13.60 | 13.36 | 13.55 | 0.02 | 0.15% | 51,500 |
| Feb 10, 2025 | 13.66 | 13.66 | 13.52 | 13.53 | -0.12 | -0.88% | 34,000 |
| Feb 7, 2025 | 13.85 | 13.85 | 13.56 | 13.65 | -0.22 | -1.59% | 36,100 |
| Feb 6, 2025 | 13.95 | 13.95 | 13.81 | 13.87 | -0.10 | -0.72% | 40,115 |
| Feb 5, 2025 | 13.42 | 13.97 | 13.41 | 13.97 | 0.57 | 4.25% | 95,727 |
| Feb 4, 2025 | 13.23 | 13.40 | 13.23 | 13.40 | 0.09 | 0.68% | 63,800 |
| Feb 3, 2025 | 13.02 | 13.32 | 13.01 | 13.31 | 0.04 | 0.30% | 51,700 |
| Jan 31, 2025 | 13.32 | 13.40 | 13.15 | 13.27 | -0.13 | -0.97% | 34,100 |
| Jan 30, 2025 | 13.40 | 13.40 | 13.27 | 13.40 | 0.10 | 0.75% | 40,477 |
| Jan 29, 2025 | 13.19 | 13.36 | 13.09 | 13.30 | 0.06 | 0.45% | 60,400 |