Skip to main content
Ponce Financial Group, Inc. (PDLB)
NASDAQ: PDLB · Real-Time Price · USD
17.80
+0.22 (1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
17.76
-0.04 (-0.20%)
After-hours: Apr 28, 2026, 4:02 PM EDT

Ponce Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 202616.5317.2716.2916.9516.951.01%350,471
Jan 30, 202616.2016.8115.8816.7816.782.57%189,700
Jan 29, 202616.7816.8316.1116.3616.36-2.44%110,897
Jan 28, 202617.2117.4716.5016.7716.770.84%180,696
Jan 27, 202616.5016.6616.4216.6316.631.16%58,357
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%61,057
Jan 20, 202616.2016.5016.1116.1216.12-2.01%47,248
Jan 16, 202616.4816.5916.3016.4516.45-0.24%50,975
Jan 15, 202616.1616.6116.1116.4916.491.66%48,038
Jan 14, 202616.2516.2815.9216.2216.221.31%54,115
Jan 13, 202615.9816.1115.8416.0116.010.19%39,237
Jan 12, 202616.0016.1015.8615.9815.98-0.50%37,702
Jan 9, 202616.3517.0816.0316.0616.06-1.95%58,739
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%116,777
Jan 5, 202615.5216.3715.5216.1116.110.06%74,116
Jan 2, 202616.3216.6416.0916.1016.10-1.53%63,382
Dec 31, 202516.4216.6716.2716.3516.35-0.49%41,694
Dec 30, 202516.5716.8716.4016.4316.43-0.90%37,675
Dec 29, 202516.8716.9716.5416.5816.58-1.43%50,516
Dec 26, 202516.8617.0716.7416.8216.82-0.59%37,166
Dec 24, 202517.0917.1516.7716.9216.92-0.41%44,076
Dec 23, 202517.1717.4816.9816.9916.99-0.88%73,575
Dec 22, 202517.1217.2917.0217.1417.140.59%103,143
Dec 19, 202517.3017.3616.8717.0417.04-1.45%172,065
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