Skip to main content
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
15.72
-0.15 (-0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202514.4914.5414.2514.2514.25-1.86%56,037
Oct 9, 202514.5214.5514.5114.5214.52-0.14%44,033
Oct 8, 202514.6514.7414.5114.5414.54-0.27%31,130
Oct 7, 202514.5114.8514.5114.5814.58-29,032
Oct 6, 202514.5514.7714.4414.5814.580.48%62,559
Oct 3, 202514.5414.6114.5014.5114.510.90%28,506
Oct 2, 202514.6114.6814.3014.3814.38-1.57%58,692
Oct 1, 202514.6314.7014.5614.6114.61-0.61%33,742
Sep 30, 202514.6214.8714.5814.7014.70-0.07%23,326
Sep 29, 202514.8614.8914.6514.7114.71-1.01%49,558
Sep 26, 202514.8914.9214.8114.8614.86-0.07%23,085
Sep 25, 202514.8614.9414.7414.8714.87-0.13%17,741
Sep 24, 202514.8615.0114.8614.8914.89-0.20%13,565
Sep 23, 202514.9815.0614.8114.9214.920.27%25,737
Sep 22, 202514.8314.9514.7614.8814.88-0.33%20,164
Sep 19, 202515.0515.0514.7014.9314.93-0.93%199,982
Sep 18, 202514.8415.0714.8415.0715.072.10%31,520
Sep 17, 202514.8015.0914.7414.7614.76-0.34%58,725
Sep 16, 202514.7014.8214.6614.8114.810.41%41,311
Sep 15, 202514.8414.9614.7214.7514.75-0.20%21,884
Sep 12, 202514.8514.9214.6614.7814.78-1.00%21,719
Sep 11, 202514.7014.9714.6814.9314.931.91%21,328
Sep 10, 202514.7314.8114.6114.6514.65-0.54%25,052
Sep 9, 202514.7714.8714.6614.7314.73-0.54%23,759
Sep 8, 202514.9514.9514.7514.8114.81-0.67%26,176
Sep 5, 202515.0315.2114.8114.9114.91-0.60%20,214
Sep 4, 202514.9615.0014.9215.0015.000.67%28,044
Sep 3, 202514.8514.9314.7714.9014.900.20%24,326
Sep 2, 202514.7614.8914.7614.8714.870.20%22,365
Aug 29, 202514.8414.8914.8314.8414.84-0.07%18,057
Aug 28, 202514.9114.9214.7814.8514.85-0.27%15,131
Aug 27, 202514.7914.9214.7914.8914.890.47%23,723
Aug 26, 202514.8514.9314.7914.8214.82-0.07%20,703
Aug 25, 202514.9914.9914.7714.8314.83-0.67%21,139
Aug 22, 202514.4714.9814.3914.9314.933.97%123,138
Aug 21, 202514.3314.4314.3014.3614.36-0.49%24,628
Aug 20, 202514.4514.4513.9614.4314.430.07%21,058
Aug 19, 202514.9014.9014.3314.4214.42-0.48%19,053
Aug 18, 202514.3914.8314.3614.4914.490.69%16,703
Aug 15, 202514.7814.7814.3614.3914.39-2.24%26,014
Aug 14, 202514.8314.9114.7114.7214.72-1.27%32,494
Aug 13, 202514.9815.0614.8314.9114.910.20%74,851
Aug 12, 202514.2514.8814.2214.8814.884.94%77,267
Aug 11, 202514.1014.2113.9514.1814.180.07%22,675
Aug 8, 202514.1314.2214.0314.1714.170.78%15,377
Aug 7, 202514.1814.2014.0014.0614.06-0.50%40,579
Aug 6, 202514.0514.2014.0514.1314.130.50%21,360
Aug 5, 202514.1314.1913.9414.0614.06-0.42%27,957
Aug 4, 202513.9214.2113.9214.1214.121.51%28,006
Aug 1, 202514.0014.2513.7113.9113.91-1.00%56,115
Jul 31, 202514.0414.2314.0214.0514.05-0.71%43,632
Jul 30, 202514.5414.5614.0214.1514.15-2.08%41,763
Jul 29, 202514.4014.5914.3614.4514.450.63%52,703
Jul 28, 202514.4214.4214.1714.3614.36-0.07%44,415
Jul 25, 202514.0314.4513.8114.3714.374.74%79,944
Jul 24, 202514.0214.0313.7213.7213.72-2.14%49,978
Jul 23, 202514.0114.0213.9214.0214.020.36%20,271
Jul 22, 202513.9114.0913.8413.9713.970.29%40,608
Jul 21, 202513.9714.0613.9213.9313.93-0.29%21,204
Jul 18, 202514.1014.1013.7113.9713.97-42,888
Jul 17, 202513.8214.1213.8213.9713.970.72%38,466