Ponce Financial Group Inc... (PDLB)
NASDAQ: PDLB
· Real-Time Price · USD
14.91
-0.09 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
14.91
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
PDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.03 | 15.21 | 14.81 | 14.91 | 14.91 | -0.60% | 20,213 |
| 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 |
| Aug 28, 2025 | 14.91 | 14.92 | 14.78 | 14.85 | 14.85 | -0.27% | 15,131 |
| Aug 27, 2025 | 14.79 | 14.92 | 14.79 | 14.89 | 14.89 | 0.47% | 23,723 |
| Aug 26, 2025 | 14.85 | 14.93 | 14.79 | 14.82 | 14.82 | -0.07% | 20,703 |
| Aug 25, 2025 | 14.99 | 14.99 | 14.77 | 14.83 | 14.83 | -0.67% | 21,139 |
| Aug 22, 2025 | 14.47 | 14.98 | 14.39 | 14.93 | 14.93 | 3.97% | 123,138 |
| Aug 21, 2025 | 14.33 | 14.43 | 14.30 | 14.36 | 14.36 | -0.49% | 24,628 |
| Aug 20, 2025 | 14.45 | 14.45 | 13.96 | 14.43 | 14.43 | 0.07% | 21,100 |
| Aug 19, 2025 | 14.90 | 14.90 | 14.33 | 14.42 | 14.42 | -0.48% | 19,100 |
| Aug 18, 2025 | 14.39 | 14.83 | 14.36 | 14.49 | 14.49 | 0.69% | 16,703 |
| Aug 15, 2025 | 14.78 | 14.78 | 14.36 | 14.39 | 14.39 | -2.24% | 26,014 |
| Aug 14, 2025 | 14.83 | 14.91 | 14.71 | 14.72 | 14.72 | -1.27% | 32,500 |
| Aug 13, 2025 | 14.98 | 15.06 | 14.83 | 14.91 | 14.91 | 0.20% | 74,900 |
| Aug 12, 2025 | 14.25 | 14.88 | 14.22 | 14.88 | 14.88 | 4.94% | 77,267 |
| Aug 11, 2025 | 14.10 | 14.21 | 13.95 | 14.18 | 14.18 | 0.07% | 22,700 |
| Aug 8, 2025 | 14.13 | 14.22 | 14.03 | 14.17 | 14.17 | 0.78% | 15,400 |