Ponce Financial Group Inc... (PDLB)
13.35
0.23 (1.75%)
At close: Mar 03, 2025, 3:59 PM
13.34
-0.07%
After-hours: Mar 03, 2025, 04:00 PM EST
PDLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.12 | 13.49 | 13.12 | 13.34 | 0.22 | 1.68% | 79,365 |
| 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 |
| Jan 28, 2025 | 13.23 | 13.36 | 13.21 | 13.24 | -0.04 | -0.30% | 34,700 |
| Jan 27, 2025 | 13.06 | 13.39 | 13.05 | 13.28 | 0.21 | 1.61% | 44,200 |
| Jan 24, 2025 | 13.06 | 13.18 | 13.06 | 13.07 | -0.06 | -0.46% | 18,900 |
| Jan 23, 2025 | 13.13 | 13.20 | 13.06 | 13.13 | -0.01 | -0.08% | 26,800 |
| Jan 22, 2025 | 13.21 | 13.21 | 13.11 | 13.14 | -0.17 | -1.28% | 36,230 |
| Jan 21, 2025 | 13.15 | 13.35 | 13.15 | 13.31 | 0.20 | 1.53% | 32,532 |
| Jan 17, 2025 | 13.24 | 13.31 | 13.07 | 13.11 | -0.08 | -0.61% | 36,700 |
| Jan 16, 2025 | 13.22 | 13.27 | 13.11 | 13.19 | -0.14 | -1.05% | 31,900 |
| Jan 15, 2025 | 13.30 | 13.33 | 13.17 | 13.33 | 0.30 | 2.30% | 29,000 |
| Jan 14, 2025 | 12.77 | 13.03 | 12.77 | 13.03 | 0.26 | 2.04% | 28,300 |
| Jan 13, 2025 | 12.73 | 12.83 | 12.73 | 12.77 | 0.02 | 0.16% | 57,007 |
| Jan 10, 2025 | 13.00 | 13.00 | 12.59 | 12.75 | -0.27 | -2.07% | 104,800 |
| Jan 8, 2025 | 13.04 | 13.12 | 12.97 | 13.02 | -0.02 | -0.15% | 50,235 |
| Jan 7, 2025 | 13.10 | 13.15 | 13.02 | 13.04 | -0.11 | -0.84% | 52,429 |
| Jan 6, 2025 | 13.24 | 13.28 | 13.12 | 13.15 | -0.09 | -0.68% | 41,130 |
| Jan 3, 2025 | 13.07 | 13.24 | 13.01 | 13.24 | 0.16 | 1.22% | 41,300 |
| Jan 2, 2025 | 13.09 | 13.18 | 12.96 | 13.08 | 0.08 | 0.62% | 53,100 |
| Dec 31, 2024 | 12.86 | 13.11 | 12.83 | 13.00 | 0.19 | 1.48% | 76,323 |
| Dec 30, 2024 | 12.76 | 12.90 | 12.62 | 12.81 | 0.05 | 0.39% | 33,226 |
| Dec 27, 2024 | 12.81 | 12.89 | 12.50 | 12.76 | 0.01 | 0.08% | 101,800 |
| Dec 26, 2024 | 12.59 | 12.83 | 12.54 | 12.75 | 0.20 | 1.59% | 52,400 |
| Dec 24, 2024 | 12.30 | 12.71 | 12.30 | 12.55 | 0.31 | 2.53% | 66,314 |
| Dec 23, 2024 | 12.49 | 12.56 | 12.15 | 12.24 | -0.26 | -2.08% | 59,946 |
| Dec 20, 2024 | 12.37 | 12.74 | 12.37 | 12.50 | 0.02 | 0.16% | 81,702 |
| Dec 19, 2024 | 12.78 | 12.79 | 12.41 | 12.48 | 0.03 | 0.24% | 47,600 |
| Dec 18, 2024 | 13.19 | 13.21 | 12.32 | 12.45 | -0.64 | -4.89% | 80,025 |
| Dec 17, 2024 | 13.33 | 13.33 | 13.00 | 13.09 | -0.17 | -1.28% | 36,500 |