Ponce Financial Group, Inc.PDLBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.53 | $17.27 | $16.29 | $16.95 | 349,025 |
| 1/30/2026 | $16.20 | $16.81 | $15.88 | $16.78 | 189,700 |
| 1/29/2026 | $16.78 | $16.83 | $16.11 | $16.36 | 110,900 |
| 1/28/2026 | $17.21 | $17.47 | $16.50 | $16.77 | 180,700 |
| 1/27/2026 | $16.50 | $16.66 | $16.42 | $16.63 | 58,400 |
| 1/26/2026 | $16.34 | $16.62 | $16.24 | $16.44 | 56,300 |
| 1/23/2026 | $16.93 | $16.93 | $16.25 | $16.40 | 44,800 |
| 1/22/2026 | $16.80 | $17.02 | $16.80 | $16.88 | 37,636 |
| 1/21/2026 | $16.15 | $16.75 | $16.00 | $16.69 | 61,057 |
| 1/20/2026 | $16.20 | $16.50 | $16.11 | $16.12 | 47,248 |
| 1/16/2026 | $16.48 | $16.59 | $16.30 | $16.45 | 51,000 |
| 1/15/2026 | $16.16 | $16.61 | $16.11 | $16.49 | 48,038 |
| 1/14/2026 | $16.25 | $16.27 | $15.92 | $16.22 | 54,115 |
| 1/13/2026 | $15.98 | $16.11 | $15.84 | $16.01 | 39,237 |
| 1/12/2026 | $16.00 | $16.10 | $15.86 | $15.98 | 37,702 |
| 1/9/2026 | $16.35 | $17.08 | $16.03 | $16.06 | 58,739 |
| 1/8/2026 | $16.03 | $16.50 | $16.03 | $16.38 | 32,000 |
| 1/7/2026 | $16.50 | $16.50 | $15.90 | $16.10 | 66,900 |
| 1/6/2026 | $16.13 | $16.32 | $16.02 | $16.26 | 116,777 |
| 1/5/2026 | $15.52 | $16.37 | $15.52 | $16.11 | 74,116 |
| 1/2/2026 | $16.32 | $16.64 | $16.09 | $16.10 | 63,400 |
| 12/31/2025 | $16.42 | $16.67 | $16.27 | $16.35 | 41,700 |
| 12/30/2025 | $16.57 | $16.87 | $16.40 | $16.43 | 37,700 |
| 12/29/2025 | $16.87 | $16.97 | $16.54 | $16.58 | 50,516 |
| 12/26/2025 | $16.86 | $17.07 | $16.74 | $16.82 | 37,200 |
| 12/24/2025 | $17.09 | $17.15 | $16.77 | $16.92 | 44,100 |
| 12/23/2025 | $17.17 | $17.48 | $16.98 | $16.99 | 73,600 |
| 12/22/2025 | $17.12 | $17.29 | $17.02 | $17.14 | 103,143 |
| 12/19/2025 | $17.30 | $17.36 | $16.87 | $17.04 | 172,065 |
| 12/18/2025 | $17.42 | $17.52 | $17.20 | $17.29 | 71,600 |
| 12/17/2025 | $17.72 | $17.80 | $17.09 | $17.27 | 117,900 |
| 12/16/2025 | $17.49 | $17.61 | $17.20 | $17.41 | 136,110 |
| 12/15/2025 | $16.99 | $18.01 | $16.88 | $17.45 | 539,100 |
| 12/12/2025 | $16.77 | $16.99 | $16.63 | $16.91 | 87,949 |
| 12/11/2025 | $16.44 | $16.68 | $16.32 | $16.67 | 123,600 |
| 12/10/2025 | $15.90 | $16.40 | $15.90 | $16.38 | 114,146 |
| 12/9/2025 | $15.77 | $15.94 | $15.68 | $15.85 | 47,122 |
| 12/8/2025 | $15.74 | $15.84 | $15.66 | $15.68 | 58,415 |
| 12/5/2025 | $15.81 | $15.87 | $15.65 | $15.72 | 28,500 |
| 12/4/2025 | $15.98 | $16.09 | $15.82 | $15.87 | 71,700 |
| 12/3/2025 | $15.42 | $16.00 | $15.42 | $15.99 | 82,000 |
| 12/2/2025 | $15.71 | $15.71 | $15.29 | $15.30 | 79,441 |
| 12/1/2025 | $15.88 | $15.94 | $15.59 | $15.65 | 32,300 |
| 11/28/2025 | $15.91 | $16.01 | $15.85 | $15.94 | 34,846 |
| 11/26/2025 | $16.00 | $16.08 | $15.84 | $15.97 | 92,200 |
| 11/25/2025 | $15.48 | $16.06 | $15.48 | $16.01 | 95,220 |
| 11/24/2025 | $15.27 | $15.55 | $15.18 | $15.48 | 58,000 |
| 11/21/2025 | $14.83 | $15.60 | $14.75 | $15.36 | 72,100 |
| 11/20/2025 | $15.24 | $15.49 | $14.76 | $14.84 | 56,400 |
| 11/19/2025 | $15.03 | $15.08 | $14.88 | $15.05 | 48,200 |
| 11/18/2025 | $15.09 | $15.29 | $14.95 | $15.09 | 32,400 |
| 11/17/2025 | $15.62 | $15.63 | $15.05 | $15.08 | 89,000 |
| 11/14/2025 | $15.78 | $15.84 | $15.50 | $15.65 | 78,900 |
| 11/13/2025 | $15.75 | $15.99 | $15.68 | $15.77 | 131,745 |
| 11/12/2025 | $15.68 | $15.87 | $15.54 | $15.85 | 91,700 |
| 11/11/2025 | $15.69 | $15.73 | $15.40 | $15.59 | 38,001 |
| 11/10/2025 | $15.17 | $15.72 | $15.09 | $15.60 | 128,653 |
| 11/7/2025 | $14.57 | $15.15 | $14.51 | $15.08 | 113,706 |
| 11/6/2025 | $14.91 | $15.01 | $14.54 | $14.58 | 41,519 |
| 11/5/2025 | $14.13 | $15.16 | $14.13 | $14.83 | 194,500 |
| 11/4/2025 | $14.02 | $14.17 | $14.01 | $14.02 | 39,818 |