Skip to main content
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
16.38
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
16.33
-0.05 (-0.31%)
After-hours: Mar 6, 2026, 4:04 PM EST

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3016.4616.0716.3816.38-113,354
Mar 5, 202616.3116.4516.2316.3816.38-67,363
Mar 4, 202616.5016.6816.3716.3816.380.43%45,934
Mar 3, 202616.2616.4715.8716.3116.31-0.06%130,341
Mar 2, 202616.1216.6016.1216.3216.320.43%56,211
Feb 27, 202616.4916.4916.1616.2516.25-2.75%82,571
Feb 26, 202616.8316.8816.5816.7116.710.97%34,564
Feb 25, 202616.5016.6616.3116.5516.551.29%70,249
Feb 24, 202616.1616.4016.1016.3416.341.11%52,951
Feb 23, 202616.6216.6616.0816.1616.16-3.23%75,795
Feb 20, 202616.7116.9116.5816.7016.70-0.06%91,099
Feb 19, 202616.5716.8216.4316.7116.710.60%65,660
Feb 18, 202616.6617.0216.5416.6116.61-0.36%77,661
Feb 17, 202616.5917.0516.5716.6716.670.79%54,994
Feb 13, 202616.6616.8216.5016.5416.54-0.36%40,041
Feb 12, 202616.8916.8916.3816.6016.60-1.01%75,344
Feb 11, 202617.1517.3016.6816.7716.77-1.53%76,543
Feb 10, 202616.8617.3116.8517.0317.030.95%87,781
Feb 9, 202616.8817.0816.6416.8716.87-0.47%64,719
Feb 6, 202616.9717.1316.8316.9516.950.95%80,044
Feb 5, 202616.8617.1616.6416.7916.79-0.71%103,324
Feb 4, 202616.9217.2016.6816.9116.910.12%92,438
Feb 3, 202616.7716.9416.3116.8916.89-0.35%189,052
Feb 2, 202616.5317.2716.2916.9516.951.01%348,945
Jan 30, 202616.2016.8115.8816.7816.782.57%189,698
Jan 29, 202616.7816.8316.1116.3616.36-2.44%110,894
Jan 28, 202617.2117.4716.5016.7716.770.84%180,696
Jan 27, 202616.5016.6616.4216.6316.631.16%52,704
Jan 26, 202616.3416.6216.2416.4416.440.24%56,276
Jan 23, 202616.9316.9316.2516.4016.40-2.84%44,765
Jan 22, 202616.8017.0216.8016.8816.881.14%37,636
Jan 21, 202616.1516.7516.0016.6916.693.54%60,852
Jan 20, 202616.2016.5016.1116.1216.12-2.01%47,228
Jan 16, 202616.4816.5916.3016.4516.45-0.24%50,975
Jan 15, 202616.1616.6116.1116.4916.491.66%48,035
Jan 14, 202616.2516.2815.9216.2216.221.31%54,100
Jan 13, 202615.9816.1115.8416.0116.010.19%39,237
Jan 12, 202616.0016.1015.8615.9815.98-0.50%37,531
Jan 9, 202616.3517.0816.0316.0616.06-1.95%53,739
Jan 8, 202616.0316.5016.0316.3816.381.74%31,997
Jan 7, 202616.5016.5015.9016.1016.10-0.98%66,850
Jan 6, 202616.1316.3216.0216.2616.260.93%116,712
Jan 5, 202615.5216.3715.5216.1116.110.06%74,116
Jan 2, 202616.3216.6416.0916.1016.10-1.53%63,380
Dec 31, 202516.4216.6716.2716.3516.35-0.49%41,665
Dec 30, 202516.5716.8716.4016.4316.43-0.90%37,675
Dec 29, 202516.8716.9716.5416.5816.58-1.43%50,505
Dec 26, 202516.8617.0716.7416.8216.82-0.59%37,166
Dec 24, 202517.0917.1516.7716.9216.92-0.41%44,032
Dec 23, 202517.1717.4816.9816.9916.99-0.88%73,575
Dec 22, 202517.1217.2917.0217.1417.140.59%102,956
Dec 19, 202517.3017.3616.8717.0417.04-1.45%171,777
Dec 18, 202517.4217.5217.2017.2917.290.12%71,585
Dec 17, 202517.7217.8017.0917.2717.27-0.80%117,878
Dec 16, 202517.4917.6117.2117.4117.41-0.23%136,110
Dec 15, 202516.9918.0116.8817.4517.453.19%539,088
Dec 12, 202516.7716.9916.6316.9116.911.44%87,949
Dec 11, 202516.4416.6816.3216.6716.671.77%123,558
Dec 10, 202515.9016.4015.9016.3816.383.34%114,146
Dec 9, 202515.7715.9415.6815.8515.851.08%47,122
Dec 8, 202515.7415.8415.6615.6815.68-0.25%58,415
Dec 5, 202515.8115.8715.6515.7215.72-0.95%28,463
Dec 4, 202515.9816.0915.8215.8715.87-0.75%71,670
Dec 3, 202515.4216.0015.4215.9915.994.51%81,951
Dec 2, 202515.7115.7115.2915.3015.30-2.24%79,441
Dec 1, 202515.8815.9415.5915.6515.65-1.82%32,283
Nov 28, 202515.9116.0115.8515.9415.94-0.19%34,846
Nov 26, 202516.0016.0815.8515.9715.97-0.25%92,175
Nov 25, 202515.4816.0615.4816.0116.013.42%95,220
Nov 24, 202515.2715.5515.1815.4815.480.78%57,971
Nov 21, 202514.8315.6014.7515.3615.363.50%72,089
Nov 20, 202515.2415.4914.7614.8414.84-1.40%56,365
Nov 19, 202515.0315.0814.8815.0515.05-0.27%48,180
Nov 18, 202515.0915.2914.9515.0915.090.07%32,371
Nov 17, 202515.6215.6315.0515.0815.08-3.64%88,992
Nov 14, 202515.7815.8415.5015.6515.65-0.76%78,859
Nov 13, 202515.7515.9915.6815.7715.77-0.50%131,745
Nov 12, 202515.6815.8715.5415.8515.851.67%91,672
Nov 11, 202515.6915.7315.4015.5915.59-0.06%38,001
Nov 10, 202515.1715.7215.1015.6015.603.45%128,653
Nov 7, 202514.5715.1514.5115.0815.083.43%113,706
Nov 6, 202514.9115.0114.5414.5814.58-1.69%41,519
Nov 5, 202514.1315.1614.1314.8314.835.78%194,479
Nov 4, 202514.0214.1714.0114.0214.02-0.36%39,818
Nov 3, 202514.1814.3614.0214.0714.07-0.28%32,245
Oct 31, 202514.0114.2313.9114.1114.11-26,829
Oct 30, 202514.0814.3714.0314.1114.11-0.63%22,318
Oct 29, 202514.5614.6414.0614.2014.20-2.61%67,806
Oct 28, 202514.5714.6714.5614.5814.58-0.61%28,641
Oct 27, 202514.6214.7414.6014.6714.670.34%36,325
Oct 24, 202514.5014.6914.3914.6214.621.60%65,146
Oct 23, 202514.5014.5214.1514.3914.39-0.42%84,379
Oct 22, 202514.7014.7114.4014.4514.45-0.99%52,278
Oct 21, 202514.4314.6214.4314.6014.600.45%15,293
Oct 20, 202514.2414.5514.2414.5314.532.18%18,760
Oct 17, 202514.0414.3414.0214.2214.221.43%39,152
Oct 16, 202514.7514.8514.0114.0214.02-5.01%96,647
Oct 15, 202514.6114.7914.5814.7614.761.30%50,172
Oct 14, 202514.0614.6614.0514.5714.572.82%59,602
Oct 13, 202514.3014.4214.0214.1714.17-0.56%48,468