NASDAQ : PDLB
Ponce Financial Group, Inc. — Price history
Financials · Banks - Regional · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ponce Financial Group, Inc. (PDLB) closed at 22.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.68 | 22.93 | 22.34 | 22.44 | 284,573 | -0.22% |
| 2026-10-30 | 22.78 | 22.81 | 21.675 | 22.49 | 247,444 | -0.84% |
| 2026-10-29 | 22.61 | 22.75 | 22.32 | 22.68 | 213,986 | +1.20% |
| 2026-10-28 | 21.89 | 22.56 | 21.89 | 22.41 | 246,575 | +2.89% |
| 2026-10-27 | 21.51 | 21.805 | 21.17 | 21.78 | 204,528 | +2.45% |
| 2026-10-26 | 20.72 | 21.31 | 20.66 | 21.26 | 163,531 | +3.10% |
| 2026-10-23 | 20.3 | 20.635 | 20.3 | 20.62 | 106,148 | +0.73% |
| 2026-10-22 | 20.17 | 20.545 | 20.17 | 20.47 | 75,754 | +1.49% |
| 2026-10-21 | 20.19 | 20.259 | 20.08 | 20.17 | 60,644 | +0.10% |
| 2026-10-20 | 20.12 | 20.46 | 20.07 | 20.15 | 96,947 | +0.60% |
| 2026-10-19 | 20.16 | 20.225 | 19.995 | 20.03 | 110,834 | -0.50% |
| 2026-10-16 | 20.22 | 20.46 | 20.095 | 20.13 | 61,460 | -0.25% |
| 2026-10-15 | 20.04 | 20.29 | 19.87 | 20.18 | 94,221 | +1.15% |
| 2026-10-14 | 20.01 | 20.16 | 19.91 | 19.95 | 160,553 | -0.80% |
| 2026-10-13 | 20.21 | 20.35 | 20.03 | 20.11 | 58,113 | -0.20% |
| 2026-10-12 | 20.01 | 20.23 | 20.01 | 20.15 | 82,455 | +0.50% |
| 2026-10-09 | 20.15 | 20.15 | 20.01 | 20.05 | 48,277 | -0.69% |
| 2026-10-08 | 20.02 | 20.33 | 20.02 | 20.19 | 61,696 | +0.55% |
| 2026-10-07 | 20.24 | 20.24 | 20.01 | 20.08 | 62,391 | -1.28% |
| 2026-10-06 | 20.37 | 20.5 | 20.26 | 20.34 | 48,102 | +0.30% |
| 2026-10-05 | 20.31 | 20.49 | 20.22 | 20.28 | 95,653 | -0.34% |
| 2026-10-02 | 20.11 | 20.47 | 20.1 | 20.35 | 94,283 | +1.34% |
| 2026-10-01 | 19.91 | 20.1 | 19.65 | 20.08 | 90,833 | +0.70% |
| 2026-09-30 | 20.06 | 20.06 | 19.885 | 19.94 | 114,585 | -0.35% |
| 2026-09-29 | 20.27 | 20.27 | 19.85 | 20.01 | 121,850 | -0.99% |
| 2026-09-28 | 20.24 | 20.295 | 20.05 | 20.21 | 77,814 | -0.64% |
| 2026-09-25 | 20.27 | 20.465 | 20.27 | 20.34 | 66,258 | +0.35% |
| 2026-09-24 | 20.19 | 20.485 | 20.15 | 20.27 | 70,423 | +0.45% |
| 2026-09-23 | 20.37 | 20.41 | 20.12 | 20.18 | 115,080 | -1.27% |
| 2026-09-22 | 20.63 | 20.74 | 20.355 | 20.44 | 74,251 | -0.29% |
| 2026-09-21 | 20.3 | 20.565 | 20.3 | 20.5 | 70,642 | +0.94% |
| 2026-09-18 | 20.16 | 20.41 | 20.11 | 20.31 | 197,320 | +0.10% |
| 2026-09-17 | 20.69 | 20.69 | 20.195 | 20.29 | 61,867 | -1.12% |
| 2026-09-16 | 20.305 | 20.54 | 20.15 | 20.52 | 75,501 | +0.74% |
| 2026-09-15 | 20.594 | 20.594 | 20.23 | 20.37 | 87,211 | +0.49% |
| 2026-09-14 | 20.54 | 20.7 | 20.26 | 20.27 | 68,407 | -1.31% |
| 2026-09-11 | 20.62 | 20.62 | 20.27 | 20.54 | 91,234 | +0.54% |
| 2026-09-10 | 20.19 | 20.44 | 20.05 | 20.43 | 49,092 | +0.59% |
| 2026-09-09 | 20.18 | 20.34 | 20.11 | 20.31 | 57,318 | -0.10% |
| 2026-09-08 | 20.64 | 20.72 | 20.28 | 20.33 | 58,951 | -1.88% |
| 2026-09-04 | 20.44 | 20.79 | 20.42 | 20.72 | 42,820 | +1.07% |
| 2026-09-03 | 20.46 | 20.66 | 20.41 | 20.5 | 56,462 | +0.79% |
| 2026-09-02 | 19.92 | 20.47 | 19.91 | 20.34 | 147,166 | +2.11% |
| 2026-09-01 | 20.23 | 20.56 | 19.87 | 19.92 | 115,857 | -1.78% |
| 2026-08-31 | 20.44 | 20.44 | 20.25 | 20.28 | 71,584 | -0.83% |
| 2026-08-28 | 20.34 | 20.63 | 20.34 | 20.45 | 80,487 | +0.69% |
| 2026-08-27 | 20.01 | 20.4 | 19.81 | 20.31 | 57,444 | +1.20% |
| 2026-08-26 | 20.25 | 20.53 | 20.005 | 20.07 | 58,615 | -0.64% |
| 2026-08-25 | 20.48 | 20.48 | 20.12 | 20.2 | 29,760 | -1.17% |
| 2026-08-24 | 20.45 | 20.56 | 20.35 | 20.44 | 47,847 | +0.10% |
| 2026-08-21 | 20.4 | 20.55 | 20.09 | 20.42 | 163,884 | +0.54% |
| 2026-08-20 | 20.05 | 20.35 | 20.02 | 20.31 | 62,989 | +0.94% |
| 2026-08-19 | 20.79 | 20.815 | 20.12 | 20.12 | 61,039 | -2.57% |
| 2026-08-18 | 20.74 | 20.99 | 20.3 | 20.65 | 89,493 | -0.48% |
| 2026-08-17 | 20.8 | 21.1 | 20.685 | 20.75 | 103,569 | -0.05% |
| 2026-08-14 | 20.75 | 20.97 | 20.72 | 20.76 | 63,526 | +0.19% |
| 2026-08-13 | 20.72 | 20.89 | 20.46 | 20.72 | 46,790 | +0.19% |
| 2026-08-12 | 20.48 | 20.69 | 20.385 | 20.68 | 51,738 | +1.17% |
| 2026-08-11 | 20.09 | 20.55 | 20.06 | 20.44 | 61,973 | +2.05% |
| 2026-08-10 | 20 | 20.39 | 19.83 | 20.03 | 60,375 | -0.20% |
| 2026-08-07 | 20.12 | 20.16 | 19.885 | 20.07 | 62,296 | -0.40% |
| 2026-08-06 | 20.49 | 20.66 | 19.92 | 20.15 | 49,516 | -1.52% |
| 2026-08-05 | 20.66 | 20.79 | 20.4 | 20.46 | 103,580 | -0.97% |
| 2026-08-04 | 20.59 | 20.735 | 20.3 | 20.66 | 108,635 | +0.73% |
| 2026-08-03 | 20.3 | 20.63 | 20.28 | 20.51 | 94,094 | +1.64% |
| 2026-07-31 | 20.03 | 20.31 | 19.91 | 20.18 | 86,132 | +0.40% |
| 2026-07-30 | 20.21 | 20.44 | 19.98 | 20.1 | 50,350 | -0.05% |
| 2026-07-29 | 20.19 | 20.44 | 20.021 | 20.11 | 74,821 | -1.85% |
| 2026-07-28 | 20.17 | 20.67 | 20.055 | 20.49 | 55,161 | +2.30% |
| 2026-07-27 | 19.86 | 20.43 | 19.8 | 20.03 | 55,576 | -0.84% |
| 2026-07-24 | 20.12 | 20.335 | 19.997 | 20.2 | 38,721 | +1.46% |
| 2026-07-23 | 19.78 | 19.91 | 19.51 | 19.91 | 64,940 | -0.50% |
| 2026-07-22 | 20.04 | 20.095 | 19.685 | 20.01 | 56,904 | -0.84% |
| 2026-07-21 | 19.94 | 20.32 | 19.78 | 20.18 | 74,460 | +0.80% |
| 2026-07-20 | 20.22 | 20.435 | 20.02 | 20.02 | 71,051 | -1.14% |
| 2026-07-17 | 20.33 | 20.74 | 20.16 | 20.25 | 122,386 | -1.46% |
| 2026-07-16 | 20 | 20.65 | 20 | 20.55 | 72,520 | +3.27% |
| 2026-07-15 | 19.8 | 20.08 | 19.69 | 19.9 | 82,818 | +0.56% |
| 2026-07-14 | 19.84 | 19.95 | 19.5 | 19.79 | 45,493 | -0.50% |
| 2026-07-13 | 19.9 | 20.06 | 19.86 | 19.89 | 45,258 | -0.05% |
| 2026-07-10 | 19.88 | 20.075 | 19.77 | 19.9 | 24,001 | +0.05% |
| 2026-07-09 | 19.59 | 20.01 | 19.59 | 19.89 | 41,256 | +1.64% |
| 2026-07-08 | 19.94 | 19.94 | 19.48 | 19.57 | 44,889 | -2.44% |
| 2026-07-07 | 20.31 | 20.55 | 20.06 | 20.06 | 43,942 | -0.55% |
| 2026-07-06 | 20.04 | 20.26 | 20.03 | 20.17 | 42,522 | +0.30% |
| 2026-07-02 | 20.55 | 20.62 | 19.99 | 20.11 | 58,620 | -1.76% |
| 2026-07-01 | 20.02 | 20.5 | 19.9 | 20.47 | 78,169 | +2.66% |
| 2026-06-30 | 19.91 | 20.05 | 19.732 | 19.94 | 67,937 | -0.20% |
| 2026-06-29 | 19.78 | 20.01 | 19.598 | 19.98 | 68,199 | +1.16% |
| 2026-06-26 | 19.64 | 19.82 | 19.525 | 19.75 | 372,646 | +1.02% |
| 2026-06-25 | 19.73 | 19.78 | 19.43 | 19.55 | 44,549 | -0.66% |
| 2026-06-24 | 19.61 | 19.8 | 19.48 | 19.68 | 99,657 | +0.05% |
| 2026-06-23 | 19.36 | 19.69 | 19.25 | 19.67 | 77,303 | +1.76% |
| 2026-06-22 | 19.34 | 19.78 | 19.21 | 19.33 | 50,770 | +0.05% |
| 2026-06-18 | 19.32 | 19.42 | 19.07 | 19.32 | 120,263 | +1.10% |
| 2026-06-17 | 19.51 | 19.61 | 18.95 | 19.11 | 74,122 | -1.90% |
| 2026-06-16 | 19.16 | 19.58 | 19.11 | 19.48 | 102,341 | +1.94% |
| 2026-06-15 | 19.51 | 19.65 | 19.01 | 19.11 | 73,080 | -1.55% |
| 2026-06-12 | 19.26 | 19.54 | 18.79 | 19.41 | 119,751 | +0.83% |
| 2026-06-11 | 19.42 | 19.56 | 19.04 | 19.25 | 75,307 | -0.62% |
| 2026-06-10 | 19.17 | 19.39 | 19.03 | 19.37 | 117,405 | +1.63% |
| 2026-06-09 | 19.01 | 19.38 | 18.83 | 19.06 | 115,565 | +0.90% |
| 2026-06-08 | 18.81 | 19.065 | 18.57 | 18.89 | 138,236 | -0.58% |
| 2026-06-05 | 18.81 | 19.14 | 18.28 | 19 | 125,820 | +1.06% |
| 2026-06-04 | 18.73 | 18.92 | 18.615 | 18.8 | 64,268 | +1.62% |
| 2026-06-03 | 19.04 | 19.04 | 18.48 | 18.5 | 95,862 | -3.09% |
| 2026-06-02 | 18.74 | 19.16 | 18.74 | 19.09 | 99,517 | +1.33% |
| 2026-06-01 | 19.22 | 19.42 | 18.54 | 18.84 | 139,206 | -0.21% |
| 2026-05-29 | 18.85 | 19 | 18.81 | 18.88 | 85,659 | +0.37% |
| 2026-05-28 | 18.78 | 18.89 | 18.51 | 18.81 | 66,434 | -0.03% |
| 2026-05-27 | 19 | 19.15 | 18.75 | 18.815 | 82,044 | -0.13% |
| 2026-05-26 | 18.8 | 18.99 | 18.66 | 18.84 | 88,591 | +1.45% |
| 2026-05-22 | 18.74 | 18.77 | 18.45 | 18.57 | 100,334 | -0.21% |
| 2026-05-21 | 18.48 | 18.65 | 18.25 | 18.61 | 68,782 | +0.43% |
| 2026-05-20 | 17.79 | 18.55 | 17.67 | 18.53 | 172,490 | +4.69% |
| 2026-05-19 | 17.63 | 17.83 | 17.57 | 17.7 | 59,701 | -0.11% |
| 2026-05-18 | 17.5 | 17.79 | 17.5 | 17.72 | 32,714 | +1.26% |
| 2026-05-15 | 17.48 | 17.72 | 17.46 | 17.5 | 58,539 | -0.85% |
| 2026-05-14 | 17.852 | 17.852 | 17.61 | 17.65 | 14,453 | +0.51% |
| 2026-05-13 | 17.52 | 17.66 | 17.45 | 17.56 | 39,638 | -0.57% |