Popular, Inc.BPOPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $128.84 | $129.65 | $127.54 | $128.09 | 492,878 |
| 1/15/2026 | $126.49 | $130.68 | $126.44 | $128.84 | 288,900 |
| 1/14/2026 | $124.21 | $126.22 | $123.79 | $126.21 | 318,200 |
| 1/13/2026 | $126.53 | $126.54 | $123.81 | $124.36 | 409,843 |
| 1/12/2026 | $126.72 | $127.57 | $125.82 | $126.26 | 431,800 |
| 1/9/2026 | $130.35 | $131.10 | $127.64 | $127.83 | 344,420 |
| 1/8/2026 | $129.09 | $130.67 | $128.72 | $130.18 | 496,100 |
| 1/7/2026 | $129.80 | $130.39 | $128.05 | $129.07 | 380,324 |
| 1/6/2026 | $128.68 | $130.85 | $127.50 | $129.70 | 594,100 |
| 1/5/2026 | $125.63 | $129.63 | $125.63 | $128.68 | 395,400 |
| 1/2/2026 | $124.52 | $126.57 | $123.82 | $125.96 | 483,243 |
| 12/31/2025 | $125.97 | $126.28 | $124.45 | $124.52 | 370,510 |
| 12/30/2025 | $126.37 | $126.37 | $124.09 | $125.96 | 342,400 |
| 12/29/2025 | $125.61 | $126.21 | $124.94 | $125.79 | 390,700 |
| 12/26/2025 | $125.77 | $126.49 | $125.15 | $126.02 | 256,927 |
| 12/24/2025 | $126.07 | $126.82 | $125.49 | $125.95 | 248,800 |
| 12/23/2025 | $126.32 | $126.52 | $125.03 | $125.37 | 407,003 |
| 12/22/2025 | $124.95 | $126.86 | $124.95 | $126.32 | 314,513 |
| 12/19/2025 | $124.75 | $125.32 | $123.78 | $124.95 | 722,902 |
| 12/18/2025 | $123.11 | $125.31 | $123.11 | $124.80 | 564,551 |
| 12/17/2025 | $121.48 | $124.47 | $121.09 | $123.04 | 529,400 |
| 12/16/2025 | $122.50 | $122.66 | $120.99 | $121.82 | 991,547 |
| 12/15/2025 | $122.18 | $122.98 | $120.92 | $122.58 | 1.42M |
| 12/12/2025 | $121.45 | $121.46 | $119.20 | $121.07 | 578,600 |
| 12/11/2025 | $119.41 | $121.80 | $119.07 | $120.91 | 929,500 |
| 12/10/2025 | $116.74 | $121.06 | $116.11 | $120.04 | 722,200 |
| 12/9/2025 | $117.17 | $118.91 | $115.52 | $116.59 | 408,523 |
| 12/8/2025 | $116.58 | $117.67 | $115.53 | $116.90 | 467,400 |
| 12/5/2025 | $115.56 | $116.78 | $115.09 | $116.29 | 446,319 |
| 12/4/2025 | $116.39 | $118.28 | $116.39 | $117.10 | 420,900 |
| 12/3/2025 | $114.40 | $117.29 | $113.51 | $117.27 | 531,700 |
| 12/2/2025 | $116.18 | $116.64 | $114.15 | $114.22 | 497,430 |
| 12/1/2025 | $114.39 | $116.65 | $113.26 | $116.31 | 888,726 |
| 11/28/2025 | $114.95 | $115.24 | $113.91 | $114.71 | 283,900 |
| 11/26/2025 | $114.34 | $115.96 | $113.76 | $114.54 | 534,400 |
| 11/25/2025 | $113.25 | $115.40 | $113.25 | $114.75 | 668,700 |
| 11/24/2025 | $114.19 | $114.46 | $112.40 | $112.86 | 787,718 |
| 11/21/2025 | $112.39 | $115.83 | $111.99 | $114.84 | 477,000 |
| 11/20/2025 | $114.80 | $115.99 | $111.21 | $111.41 | 588,900 |
| 11/19/2025 | $112.84 | $114.10 | $112.21 | $113.78 | 459,015 |
| 11/18/2025 | $110.28 | $113.62 | $109.01 | $112.87 | 424,500 |
| 11/17/2025 | $115.15 | $115.74 | $110.03 | $110.14 | 730,249 |
| 11/14/2025 | $114.81 | $115.60 | $114.10 | $115.44 | 498,300 |
| 11/13/2025 | $116.57 | $117.25 | $114.84 | $115.72 | 580,142 |
| 11/12/2025 | $116.51 | $117.87 | $116.20 | $116.55 | 628,400 |
| 11/11/2025 | $114.97 | $116.39 | $113.66 | $116.17 | 595,316 |
| 11/10/2025 | $114.72 | $116.25 | $114.15 | $115.44 | 415,400 |
| 11/7/2025 | $111.94 | $114.55 | $111.68 | $114.54 | 329,200 |
| 11/6/2025 | $112.71 | $113.63 | $111.91 | $112.68 | 561,846 |
| 11/5/2025 | $112.55 | $114.31 | $111.42 | $112.88 | 454,000 |
| 11/4/2025 | $111.45 | $112.67 | $110.90 | $112.35 | 462,600 |
| 11/3/2025 | $111.71 | $112.35 | $110.33 | $112.30 | 520,300 |
| 10/31/2025 | $110.85 | $111.78 | $109.06 | $111.47 | 691,305 |
| 10/30/2025 | $109.41 | $111.37 | $108.74 | $110.35 | 675,322 |
| 10/29/2025 | $111.93 | $112.61 | $109.05 | $109.24 | 752,829 |
| 10/28/2025 | $112.62 | $113.99 | $111.98 | $112.40 | 391,616 |
| 10/27/2025 | $114.42 | $114.91 | $112.33 | $112.53 | 577,547 |
| 10/24/2025 | $113.93 | $116.46 | $113.28 | $113.80 | 734,200 |
| 10/23/2025 | $114.12 | $117.55 | $110.81 | $114.00 | 1.16M |
| 10/22/2025 | $118.39 | $118.39 | $114.98 | $115.38 | 849,422 |
| 10/21/2025 | $118.07 | $119.66 | $117.45 | $117.63 | 488,300 |
| 10/20/2025 | $116.24 | $119.00 | $116.01 | $118.48 | 490,500 |