Pony AI Inc. American Sh... (PONY)
NASDAQ: PONY
· Real-Time Price · USD
23.67
-0.39 (-1.62%)
At close: Oct 03, 2025, 3:59 PM
23.58
-0.38%
After-hours: Oct 03, 2025, 06:54 PM EDT
PONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.98 | 24.92 | 23.42 | 24.06 | 24.06 | 4.52% | 10,288,764 |
| Oct 1, 2025 | 22.32 | 23.12 | 21.46 | 23.02 | 23.02 | 2.36% | 4,182,349 |
| Sep 30, 2025 | 22.84 | 23.09 | 22.19 | 22.49 | 22.49 | -1.01% | 3,991,100 |
| Sep 29, 2025 | 22.46 | 23.83 | 22.33 | 22.72 | 22.72 | 7.32% | 11,610,844 |
| Sep 26, 2025 | 21.30 | 21.86 | 20.30 | 21.17 | 21.17 | -0.66% | 5,910,100 |
| Sep 25, 2025 | 20.42 | 21.93 | 20.40 | 21.31 | 21.31 | -1.62% | 6,854,549 |
| Sep 24, 2025 | 21.95 | 23.28 | 21.61 | 21.66 | 21.66 | 1.50% | 9,346,000 |
| Sep 23, 2025 | 21.01 | 22.92 | 20.30 | 21.34 | 21.34 | 3.79% | 15,882,215 |
| Sep 22, 2025 | 19.85 | 20.79 | 19.20 | 20.56 | 20.56 | -0.72% | 15,151,900 |
| Sep 19, 2025 | 17.82 | 20.96 | 17.39 | 20.71 | 20.71 | 18.55% | 28,203,300 |
| Sep 18, 2025 | 17.13 | 17.79 | 16.68 | 17.47 | 17.47 | 0.00% | 9,060,100 |
| Sep 17, 2025 | 17.32 | 17.64 | 16.96 | 17.47 | 17.47 | 1.98% | 10,016,646 |
| Sep 16, 2025 | 16.66 | 17.32 | 16.31 | 17.13 | 17.13 | 3.01% | 11,227,800 |
| Sep 15, 2025 | 15.17 | 16.80 | 14.99 | 16.63 | 16.63 | 10.94% | 16,932,138 |
| Sep 12, 2025 | 15.38 | 15.58 | 14.88 | 14.99 | 14.99 | -1.64% | 6,749,700 |
| Sep 11, 2025 | 15.06 | 15.75 | 15.06 | 15.24 | 15.24 | 2.28% | 6,875,300 |
| Sep 10, 2025 | 15.12 | 15.49 | 14.85 | 14.90 | 14.90 | -1.91% | 4,065,404 |
| Sep 9, 2025 | 14.10 | 15.52 | 13.94 | 15.19 | 15.19 | 7.81% | 8,010,541 |
| Sep 8, 2025 | 13.78 | 14.53 | 13.78 | 14.09 | 14.09 | 2.77% | 4,010,516 |
| Sep 5, 2025 | 14.04 | 14.21 | 13.56 | 13.71 | 13.71 | 0.66% | 2,976,618 |
Page 1 of 11