Pony AI Inc. American Sh... (PONY)
NASDAQ: PONY
· Real-Time Price · USD
14.99
-0.25 (-1.64%)
At close: Sep 12, 2025, 3:59 PM
15.03
0.27%
After-hours: Sep 12, 2025, 07:54 PM EDT
PONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.38 | 15.58 | 14.88 | 14.99 | 14.99 | -1.64% | 6,735,199 |
| 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 |
| Sep 4, 2025 | 13.90 | 13.91 | 13.22 | 13.62 | 13.62 | -3.34% | 3,447,000 |
| Sep 3, 2025 | 14.30 | 14.35 | 13.96 | 14.09 | 14.09 | -0.70% | 1,764,348 |
| Sep 2, 2025 | 14.00 | 14.22 | 13.75 | 14.19 | 14.19 | -1.25% | 3,323,200 |
| Aug 29, 2025 | 14.55 | 14.69 | 14.25 | 14.37 | 14.37 | -2.11% | 3,073,341 |
| Aug 28, 2025 | 14.39 | 14.99 | 14.38 | 14.68 | 14.68 | 1.03% | 3,201,000 |
| Aug 27, 2025 | 14.69 | 14.87 | 14.27 | 14.53 | 14.53 | -1.96% | 3,691,400 |
| Aug 26, 2025 | 14.53 | 14.92 | 14.48 | 14.82 | 14.82 | 1.65% | 2,748,223 |
| Aug 25, 2025 | 14.64 | 15.45 | 14.49 | 14.58 | 14.58 | -1.42% | 5,332,843 |
| Aug 22, 2025 | 14.43 | 15.13 | 14.33 | 14.79 | 14.79 | 2.99% | 4,495,400 |
| Aug 21, 2025 | 14.55 | 14.74 | 14.19 | 14.36 | 14.36 | -3.56% | 4,621,616 |
| Aug 20, 2025 | 15.20 | 15.50 | 14.51 | 14.89 | 14.89 | -4.49% | 6,065,000 |
| Aug 19, 2025 | 16.18 | 16.44 | 15.25 | 15.59 | 15.59 | -2.74% | 6,534,700 |
| Aug 18, 2025 | 15.57 | 16.04 | 15.02 | 16.03 | 16.03 | 1.07% | 7,124,832 |
| Aug 15, 2025 | 15.24 | 15.97 | 15.06 | 15.86 | 15.86 | 4.69% | 7,767,200 |