Skip to main content
Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
12.87
+0.39 (3.12%)
At close: Mar 9, 2026, 4:00 PM EDT
12.86
-0.01 (-0.08%)
After-hours: Mar 9, 2026, 5:13 PM EDT

Pony AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.2512.9512.0112.8712.873.12%3,150,075
Mar 6, 202613.1813.2512.2112.4812.48-8.17%5,518,497
Mar 5, 202613.2813.8613.1513.5913.590.67%2,790,875
Mar 4, 202613.2513.5713.1013.5013.504.57%2,856,317
Mar 3, 202613.6513.7112.6312.9112.91-7.59%4,481,927
Mar 2, 202613.4614.0113.2413.9713.97-2.58%2,162,312
Feb 27, 202614.6114.9014.0914.3414.340.99%4,129,165
Feb 26, 202613.6014.2313.5714.2014.204.64%3,302,677
Feb 25, 202613.6013.6013.1813.5713.572.18%2,027,888
Feb 24, 202613.3113.4512.8613.2813.28-1.70%2,341,553
Feb 23, 202613.7413.7413.3113.5113.51-0.73%3,649,213
Feb 20, 202613.7214.0213.4313.6113.61-1.45%3,080,321
Feb 19, 202613.5113.8313.3613.8113.811.17%1,955,588
Feb 18, 202613.7813.8613.3413.6513.65-0.87%2,222,093
Feb 17, 202614.1614.5313.6613.7713.77-2.13%3,112,775
Feb 13, 202614.4414.4413.8714.0714.07-1.61%2,473,202
Feb 12, 202614.7115.0513.9614.3014.30-2.59%2,333,723
Feb 11, 202614.9415.1414.1314.6814.68-0.34%3,453,003
Feb 10, 202614.8215.1014.7014.7314.73-0.54%2,977,275
Feb 9, 202614.0715.2714.0414.8114.813.49%3,296,706
Feb 6, 202613.2914.6113.2014.3114.319.40%3,847,026
Feb 5, 202612.8213.3212.7713.0813.08-0.68%3,565,030
Feb 4, 202613.6513.6912.7713.1713.17-3.52%4,118,189
Feb 3, 202613.8813.9813.1513.6513.652.25%3,775,455
Feb 2, 202613.6113.7313.1713.3513.35-3.82%3,086,485
Jan 30, 202614.2114.2813.7113.8813.88-3.81%5,312,518
Jan 29, 202615.4115.4614.1714.4314.43-8.03%7,470,442
Jan 28, 202616.0316.0615.4215.6915.69-2,298,030
Jan 27, 202615.7516.0315.6415.6915.691.29%1,874,833
Jan 26, 202616.0816.0915.4615.4915.49-5.78%2,779,020
Jan 23, 202616.5816.7715.7216.4416.44-0.84%3,180,717
Jan 22, 202615.8517.2815.7816.5816.585.74%5,339,004
Jan 21, 202615.5015.8215.2515.6815.682.55%2,898,773
Jan 20, 202615.6415.9015.1715.2915.29-6.20%4,308,597
Jan 16, 202615.9716.4915.9116.3016.302.71%3,380,539
Jan 15, 202616.1616.6715.7615.8715.87-1.37%3,250,490
Jan 14, 202616.0316.9515.9016.0916.092.35%5,326,984
Jan 13, 202617.3517.3715.4515.7215.72-9.50%7,517,486
Jan 12, 202617.1517.6616.8217.3717.370.87%2,925,636
Jan 9, 202617.3117.6716.6117.2217.22-0.40%4,918,270
Jan 8, 202616.9517.3316.5917.2917.290.99%3,252,839
Jan 7, 202616.9117.3416.6017.1217.12-1.27%3,057,172
Jan 6, 202616.9517.5316.5417.3417.345.35%5,460,586
Jan 5, 202615.9217.0015.6416.4616.462.43%6,117,504
Jan 2, 202614.9416.1514.6316.0716.0710.83%4,942,014
Dec 31, 202514.6014.7614.4514.5014.50-0.96%3,779,122
Dec 30, 202515.0215.4514.6214.6414.64-1.88%4,347,100
Dec 29, 202514.3014.9514.3014.9214.92-0.27%2,629,493
Dec 26, 202515.4815.5014.2114.9614.96-4.59%6,530,460
Dec 24, 202515.8715.9415.4015.6815.68-0.70%2,019,392
Dec 23, 202515.8716.2815.6215.7915.79-3.01%2,526,865
Dec 22, 202516.2116.4215.4716.2816.282.13%4,123,673
Dec 19, 202514.6816.2014.6015.9415.9411.78%7,966,787
Dec 18, 202514.5614.8114.0714.2614.260.64%3,525,701
Dec 17, 202514.7615.5514.1314.1714.17-2.88%5,854,009
Dec 16, 202513.5614.8013.5514.5914.597.28%5,025,790
Dec 15, 202514.1714.1713.5013.6013.60-5.03%4,290,685
Dec 12, 202515.2815.3514.2114.3214.32-5.60%4,002,766
Dec 11, 202514.5115.3914.2115.1715.173.27%3,585,878
Dec 10, 202514.2614.8114.2414.6914.693.45%2,828,502
Dec 9, 202513.8314.2213.7714.2014.20-0.14%3,178,565
Dec 8, 202514.1914.3413.7414.2214.220.14%2,192,779
Dec 5, 202514.7614.8014.1314.2014.20-2.74%3,683,569
Dec 4, 202514.3014.7014.0614.6014.602.96%2,865,280
Dec 3, 202513.9414.2413.8314.1814.18-0.07%2,970,023
Dec 2, 202514.4714.8013.8514.1914.190.28%5,216,316
Dec 1, 202513.8014.5413.5814.1514.153.51%4,379,773
Nov 28, 202513.6513.9713.4913.6713.671.64%2,771,530
Nov 26, 202513.0913.6513.0813.4513.450.90%6,844,400
Nov 25, 202513.7013.7512.7013.3313.335.88%16,692,889
Nov 24, 202511.7912.6011.6012.5912.5912.51%8,901,534
Nov 21, 202511.2911.4910.4811.1911.19-1.50%5,543,255
Nov 20, 202512.3512.6611.3311.3611.36-4.86%5,104,436
Nov 19, 202512.4612.6611.8611.9411.94-4.17%3,701,717
Nov 18, 202511.8512.6511.8012.4612.462.30%4,436,219
Nov 17, 202512.5912.6511.9912.1812.18-6.16%4,595,467
Nov 14, 202512.0013.4311.9212.9812.981.64%9,169,895
Nov 13, 202513.4113.5912.6512.7712.77-7.70%6,489,773
Nov 12, 202514.2714.5313.7413.8413.84-3.05%4,989,394
Nov 11, 202514.0714.4413.9414.2714.27-1.28%4,026,052
Nov 10, 202514.6314.9514.2114.4614.462.96%7,152,932
Nov 7, 202513.8114.2413.2214.0414.04-5.26%12,195,436
Nov 6, 202515.8015.8114.7514.8214.82-8.80%7,428,725
Nov 5, 202516.5116.8015.7016.2516.25-1.99%6,137,936
Nov 4, 202517.3317.4816.1816.5816.58-9.79%9,130,142
Nov 3, 202518.5718.8017.7318.3818.38-1.61%6,100,591
Oct 31, 202520.5020.6418.2118.6818.68-5.47%7,784,914
Oct 30, 202520.6220.7519.5019.7619.76-6.79%4,805,290
Oct 29, 202521.9722.4121.1121.2021.20-3.06%5,932,048
Oct 28, 202520.8422.4620.7221.8721.8711.13%12,600,635
Oct 27, 202519.5020.4619.0019.6819.686.61%5,131,992
Oct 24, 202518.7019.3118.4418.4618.463.07%4,830,656
Oct 23, 202518.3018.3217.7817.9117.91-2,525,343
Oct 22, 202519.0319.1017.3517.9117.91-6.91%11,008,510
Oct 21, 202519.6720.1419.1919.2419.24-1.99%3,431,716
Oct 20, 202519.9819.9919.2119.6319.631.76%4,238,107
Oct 17, 202519.9420.1118.8519.2919.29-5.51%5,293,572
Oct 16, 202521.3921.5619.9620.4220.42-3.75%4,274,669
Oct 15, 202522.2022.2020.7221.2121.210.86%4,873,387
Oct 14, 202522.0022.0020.1621.0321.03-5.23%5,829,663