Pony AI Inc. American Sh... (PONY)
NASDAQ: PONY
· Real-Time Price · USD
15.82
0.67 (4.42%)
At close: Aug 15, 2025, 3:59 PM
15.73
-0.57%
After-hours: Aug 15, 2025, 07:58 PM EDT
PONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.24 | 15.97 | 15.06 | 15.86 | 15.86 | 4.69% | 7,747,091 |
| Aug 14, 2025 | 14.83 | 15.51 | 14.44 | 15.15 | 15.15 | -1.62% | 7,267,536 |
| Aug 13, 2025 | 14.78 | 15.69 | 14.64 | 15.40 | 15.40 | 7.24% | 13,453,218 |
| Aug 12, 2025 | 15.05 | 15.07 | 13.12 | 14.36 | 14.36 | -3.49% | 18,243,735 |
| Aug 11, 2025 | 14.80 | 15.23 | 14.41 | 14.88 | 14.88 | 1.22% | 7,857,600 |
| Aug 8, 2025 | 15.01 | 15.12 | 14.41 | 14.70 | 14.70 | -1.61% | 4,995,848 |
| Aug 7, 2025 | 14.30 | 15.08 | 14.28 | 14.94 | 14.94 | 3.75% | 6,262,800 |
| Aug 6, 2025 | 13.82 | 14.86 | 13.75 | 14.40 | 14.40 | 4.05% | 5,668,014 |
| Aug 5, 2025 | 14.00 | 14.18 | 13.63 | 13.84 | 13.84 | -1.56% | 3,505,900 |
| Aug 4, 2025 | 13.48 | 14.12 | 13.20 | 14.06 | 14.06 | 7.82% | 4,777,000 |
| Aug 1, 2025 | 12.86 | 13.27 | 12.61 | 13.04 | 13.04 | -2.98% | 3,996,400 |
| Jul 31, 2025 | 13.12 | 13.77 | 13.08 | 13.44 | 13.44 | 2.44% | 6,356,600 |
| Jul 30, 2025 | 13.48 | 13.61 | 12.81 | 13.12 | 13.12 | -3.03% | 6,141,622 |
| Jul 29, 2025 | 14.65 | 14.75 | 13.33 | 13.53 | 13.53 | -8.52% | 9,786,448 |
| Jul 28, 2025 | 16.07 | 16.39 | 14.52 | 14.79 | 14.79 | -2.25% | 17,998,701 |
| Jul 25, 2025 | 14.91 | 15.36 | 14.68 | 15.13 | 15.13 | 4.71% | 9,643,400 |
| Jul 24, 2025 | 15.36 | 15.37 | 14.44 | 14.45 | 14.45 | -4.43% | 7,092,200 |
| Jul 23, 2025 | 14.55 | 15.83 | 14.28 | 15.12 | 15.12 | 8.08% | 17,590,909 |
| Jul 22, 2025 | 13.17 | 14.55 | 13.09 | 13.99 | 13.99 | 8.62% | 20,146,900 |
| Jul 21, 2025 | 13.23 | 14.03 | 12.77 | 12.88 | 12.88 | -1.00% | 9,063,105 |