Ponce Financial Group Inc... (PDLB)
NASDAQ: PDLB
· Real-Time Price · USD
14.86
-0.01 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
PDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.89 | 14.92 | 14.81 | 14.86 | 14.86 | -0.07% | 25,108 |
| Sep 25, 2025 | 14.86 | 14.94 | 14.74 | 14.87 | 14.87 | -0.13% | 17,741 |
| Sep 24, 2025 | 14.86 | 15.01 | 14.86 | 14.89 | 14.89 | -0.20% | 13,600 |
| Sep 23, 2025 | 14.98 | 15.06 | 14.81 | 14.92 | 14.92 | 0.27% | 25,737 |
| Sep 22, 2025 | 14.83 | 14.95 | 14.76 | 14.88 | 14.88 | -0.33% | 20,200 |
| Sep 19, 2025 | 15.05 | 15.05 | 14.70 | 14.93 | 14.93 | -0.93% | 200,000 |
| Sep 18, 2025 | 14.84 | 15.07 | 14.84 | 15.07 | 15.07 | 2.10% | 31,520 |
| Sep 17, 2025 | 14.80 | 15.09 | 14.74 | 14.76 | 14.76 | -0.34% | 58,725 |
| Sep 16, 2025 | 14.70 | 14.82 | 14.66 | 14.81 | 14.81 | 0.41% | 41,311 |
| Sep 15, 2025 | 14.84 | 14.96 | 14.72 | 14.75 | 14.75 | -0.20% | 21,900 |
| Sep 12, 2025 | 14.85 | 14.91 | 14.66 | 14.78 | 14.78 | -1.00% | 21,719 |
| Sep 11, 2025 | 14.70 | 14.97 | 14.68 | 14.93 | 14.93 | 1.91% | 21,328 |
| Sep 10, 2025 | 14.73 | 14.81 | 14.61 | 14.65 | 14.65 | -0.54% | 25,100 |
| Sep 9, 2025 | 14.77 | 14.87 | 14.66 | 14.73 | 14.73 | -0.54% | 23,800 |
| Sep 8, 2025 | 14.95 | 14.95 | 14.75 | 14.81 | 14.81 | -0.67% | 26,200 |
| Sep 5, 2025 | 15.03 | 15.21 | 14.81 | 14.91 | 14.91 | -0.60% | 20,214 |
| Sep 4, 2025 | 14.96 | 15.00 | 14.92 | 15.00 | 15.00 | 0.67% | 28,044 |
| Sep 3, 2025 | 14.85 | 14.93 | 14.77 | 14.90 | 14.90 | 0.20% | 24,326 |
| Sep 2, 2025 | 14.76 | 14.89 | 14.76 | 14.87 | 14.87 | 0.20% | 22,400 |
| Aug 29, 2025 | 14.84 | 14.89 | 14.83 | 14.84 | 14.84 | -0.07% | 18,100 |