Skip to main content
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
19.75
+0.20 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
19.75
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6419.8219.5319.7519.751.02%345,970
Jun 25, 202619.7319.7819.4319.5519.55-0.66%44,549
Jun 24, 202619.6119.8019.4819.6819.680.05%99,640
Jun 23, 202619.3619.6919.2519.6719.671.76%77,302
Jun 22, 202619.3419.7819.2119.3319.330.05%50,726
Jun 18, 202619.3219.4219.0719.3219.321.10%120,260
Jun 17, 202619.5119.6118.9519.1119.11-1.90%73,898
Jun 16, 202619.1619.5819.1119.4819.481.94%102,331
Jun 15, 202619.5119.6519.0119.1119.11-1.55%73,070
Jun 12, 202619.2619.5418.7919.4119.410.83%119,751
Jun 11, 202619.4219.5619.0419.2519.25-0.62%75,298
Jun 10, 202619.1719.3919.0319.3719.371.63%117,405
Jun 9, 202619.0119.3818.8319.0619.060.90%115,565
Jun 8, 202618.8119.0718.5718.8918.89-0.58%138,236
Jun 5, 202618.8119.1418.2819.0019.001.06%125,820
Jun 4, 202618.7318.9218.6218.8018.801.62%63,581
Jun 3, 202619.0419.0418.4818.5018.50-3.09%95,862
Jun 2, 202618.7419.1618.7419.0919.091.33%99,517
Jun 1, 202619.2219.4218.5418.8418.84-0.21%139,205
May 29, 202618.8519.0018.8118.8818.880.37%85,566
May 28, 202618.7818.8918.5118.8118.81-0.03%66,164
May 27, 202619.0019.1518.7518.8218.82-0.13%81,976
May 26, 202618.8018.9918.6618.8418.841.45%88,591
May 22, 202618.7418.7718.4518.5718.57-0.21%99,674
May 21, 202618.4818.6518.2518.6118.610.43%68,780
May 20, 202617.7918.5517.6718.5318.534.69%171,953
May 19, 202617.6317.8317.5717.7017.70-0.11%59,701
May 18, 202617.5017.7917.5017.7217.721.26%32,714
May 15, 202617.4817.7217.4617.5017.50-0.85%58,539
May 14, 202617.8517.8517.6117.6517.650.51%14,453
May 13, 202617.5217.6617.4517.5617.56-0.57%39,638
May 12, 202617.5517.6917.4617.6617.66-57,548
May 11, 202617.8917.8917.6517.6617.66-1.01%31,079
May 8, 202617.8717.9517.7417.8417.84-0.56%35,920
May 7, 202617.6617.9517.6617.9417.941.18%42,422
May 6, 202617.7517.8517.6517.7317.730.11%28,271
May 5, 202617.4817.8517.4517.7117.711.78%31,806
May 4, 202617.4417.6017.0017.4017.40-1.14%54,481
May 1, 202617.5017.9017.4717.6017.600.80%22,894
Apr 30, 202617.3717.7217.3717.4617.46-0.06%37,005
Apr 29, 202617.6717.8117.4017.4717.47-1.63%52,066
Apr 28, 202617.5917.9917.5817.7617.761.02%36,482
Apr 27, 202617.6617.9817.5717.5817.58-0.73%27,866
Apr 24, 202617.5117.8517.5117.7117.711.03%31,984
Apr 23, 202617.4317.6517.4317.5317.530.46%26,345
Apr 22, 202617.5117.5817.3617.4517.45-0.11%31,055
Apr 21, 202617.8017.9317.3017.4717.47-2.13%41,329
Apr 20, 202617.7617.9217.7217.8517.85-0.56%34,993
Apr 17, 202617.7818.0517.7517.9517.952.51%76,766
Apr 16, 202617.5217.7517.4017.5117.51-0.20%54,027
Apr 15, 202617.5317.6517.4017.5517.55-0.31%37,406
Apr 14, 202617.5217.6617.4317.6017.60-0.11%86,988
Apr 13, 202617.4917.8617.3317.6217.620.57%25,894
Apr 10, 202617.7617.7617.3917.5217.52-1.68%38,605
Apr 9, 202617.4517.8417.3017.8217.821.77%77,682
Apr 8, 202617.4817.8517.2517.5117.511.33%86,087
Apr 7, 202617.0517.3116.8217.2817.280.99%57,640
Apr 6, 202616.9317.1516.9017.1117.111.06%65,716
Apr 2, 202616.7316.9916.4616.9316.930.18%38,869
Apr 1, 202616.8016.9216.8016.9016.901.14%25,094
Mar 31, 202616.7316.9916.5416.7116.710.66%55,133
Mar 30, 202616.5716.7216.4616.6016.600.85%43,331
Mar 27, 202616.5716.6616.4216.4616.46-0.84%28,821
Mar 26, 202616.5316.6616.5316.6016.60-0.27%27,048
Mar 25, 202616.8016.9216.5416.6516.65-0.15%30,829
Mar 24, 202616.5016.7016.4516.6716.670.30%70,092
Mar 23, 202616.5517.0116.5516.6216.621.65%84,458
Mar 20, 202616.3916.4416.1716.3516.35-0.06%165,199
Mar 19, 202616.1616.5016.1516.3616.360.37%78,607
Mar 18, 202616.3216.5116.2716.3016.30-0.91%88,386
Mar 17, 202616.5416.6216.3716.4516.45-0.06%54,252
Mar 16, 202616.4816.5916.3816.4616.460.98%47,104
Mar 13, 202616.4316.6216.2316.3016.30-0.18%78,257
Mar 12, 202616.0316.4416.0216.3316.330.43%72,915
Mar 11, 202616.1616.3216.0616.2616.26-0.06%60,651
Mar 10, 202616.1616.6516.1616.2716.27-0.06%61,431
Mar 9, 202616.1316.4815.8616.2816.28-0.61%111,761
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%130,378
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%34,570
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%65,665
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%92,905
Feb 9, 202616.8817.0816.6416.8716.87-0.47%64,756
Feb 6, 202616.9717.1316.8316.9516.950.95%82,184
Feb 5, 202616.8617.1616.6416.7916.79-0.71%103,350
Feb 4, 202616.9217.2016.6816.9116.910.12%92,438
Feb 3, 202616.7716.9416.3116.8916.89-0.35%189,052