5 DAY PERFORMANCE
-19.42%
1 MONTH PERFORMANCE
-23.29%
3 MONTH PERFORMANCE
-18.55%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+1.34%
Popular Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $162.90 | $162.78 (-0.08%) | $163.12 | $162.14 | 222.07 K | $10.36 B |
| 09/18/2026 | $160.97 | $162.03 (0.66%) | $162.13 | $159.60 | 1.25 M | $10.35 B |
| 09/17/2026 | $162.78 | $160.97 (-1.11%) | $163.43 | $160.75 | 696.40 K | $10.28 B |
| 09/16/2026 | $164.75 | $160.96 (-2.3%) | $164.75 | $158.01 | 714.70 K | $10.28 B |
| 09/15/2026 | $165.82 | $164.90 (-0.55%) | $166.56 | $163.38 | 488.55 K | $10.53 B |
| 09/14/2026 | $163.97 | $165.68 (1.04%) | $166.30 | $163.96 | 612.34 K | $10.58 B |
| 09/11/2026 | $164.69 | $163.71 (-0.6%) | $165.75 | $162.07 | 438.74 K | $10.46 B |
| 09/10/2026 | $163.95 | $163.96 (0.01%) | $164.41 | $162.16 | 524.34 K | $10.47 B |
| 09/09/2026 | $166.67 | $164.85 (-1.09%) | $167.70 | $164.33 | 492.90 K | $10.53 B |
| 09/08/2026 | $170.90 | $167.58 (-1.94%) | $171.19 | $167.48 | 584.14 K | $10.71 B |
| 09/04/2026 | $171.33 | $171.32 (-0.01%) | $172.80 | $171.13 | 712.14 K | $10.94 B |
| 09/03/2026 | $171.01 | $171.33 (0.19%) | $173.19 | $171.01 | 413.90 K | $10.94 B |
| 09/02/2026 | $168.67 | $170.57 (1.13%) | $170.98 | $167.95 | 747.40 K | $10.90 B |
| 09/01/2026 | $168.48 | $167.23 (-0.74%) | $170.73 | $167.00 | 588.01 K | $10.68 B |
| 08/31/2026 | $170.12 | $168.19 (-1.13%) | $170.54 | $168.01 | 482.20 K | $10.74 B |
| 08/28/2026 | $170.57 | $169.75 (-0.48%) | $171.02 | $168.94 | 335.50 K | $10.84 B |
| 08/27/2026 | $168.28 | $169.75 (0.87%) | $170.08 | $167.74 | 320.91 K | $10.84 B |
| 08/26/2026 | $170.00 | $169.75 (-0.15%) | $171.20 | $169.00 | 451.93 K | $10.84 B |
| 08/25/2026 | $168.38 | $169.55 (0.69%) | $169.80 | $167.19 | 314.00 K | $10.83 B |
| 08/24/2026 | $169.07 | $168.43 (-0.38%) | $171.30 | $168.05 | 262.56 K | $10.76 B |
| 08/21/2026 | $169.62 | $169.07 (-0.32%) | $171.43 | $167.51 | 460.31 K | $10.80 B |
| 08/20/2026 | $169.97 | $168.22 (-1.03%) | $171.38 | $168.22 | 365.23 K | $10.75 B |
| 08/19/2026 | $175.78 | $170.57 (-2.96%) | $177.50 | $170.04 | 547.71 K | $10.90 B |
| 08/18/2026 | $177.31 | $175.60 (-0.96%) | $178.75 | $174.59 | 449.74 K | $11.22 B |
| 08/17/2026 | $178.00 | $176.91 (-0.61%) | $179.24 | $176.74 | 306.50 K | $11.30 B |
| 08/14/2026 | $177.86 | $177.87 (0.01%) | $179.14 | $177.10 | 400.70 K | $11.36 B |
| 08/13/2026 | $177.95 | $177.03 (-0.52%) | $179.00 | $176.39 | 353.32 K | $11.31 B |
| 08/12/2026 | $174.84 | $176.18 (0.77%) | $176.90 | $174.18 | 306.30 K | $11.25 B |
| 08/11/2026 | $173.88 | $174.84 (0.55%) | $175.74 | $173.56 | 406.80 K | $11.17 B |
| 08/10/2026 | $173.74 | $173.96 (0.13%) | $176.72 | $173.01 | 454.60 K | $11.11 B |
| 08/07/2026 | $175.40 | $174.04 (-0.78%) | $175.66 | $173.84 | 309.90 K | $11.12 B |
| 08/06/2026 | $177.73 | $176.14 (-0.89%) | $178.50 | $175.57 | 313.85 K | $11.25 B |
| 08/05/2026 | $177.20 | $177.52 (0.18%) | $178.13 | $175.71 | 460.46 K | $11.34 B |
| 08/04/2026 | $173.63 | $175.79 (1.24%) | $176.79 | $172.69 | 385.62 K | $11.23 B |
| 08/03/2026 | $175.28 | $173.65 (-0.93%) | $179.00 | $173.47 | 394.94 K | $11.09 B |
| 07/31/2026 | $175.92 | $175.21 (-0.4%) | $176.59 | $174.92 | 465.40 K | $11.19 B |
| 07/30/2026 | $173.79 | $175.13 (0.77%) | $176.51 | $173.16 | 518.24 K | $11.19 B |
| 07/29/2026 | $172.73 | $172.22 (-0.3%) | $175.00 | $171.34 | 469.90 K | $11.00 B |
| 07/28/2026 | $171.58 | $174.16 (1.5%) | $174.29 | $170.17 | 431.60 K | $11.13 B |
| 07/27/2026 | $171.66 | $171.41 (-0.15%) | $174.39 | $170.96 | 467.30 K | $10.95 B |
| 07/24/2026 | $172.39 | $171.73 (-0.38%) | $175.00 | $168.72 | 471.40 K | $10.97 B |
| 07/23/2026 | $175.12 | $170.88 (-2.42%) | $175.12 | $169.26 | 855.75 K | $10.92 B |
| 07/22/2026 | $172.30 | $173.89 (0.92%) | $174.79 | $171.04 | 608.42 K | $11.11 B |
| 07/21/2026 | $171.28 | $172.27 (0.58%) | $173.94 | $169.52 | 398.74 K | $11.00 B |
| 07/20/2026 | $172.37 | $172.12 (-0.15%) | $172.93 | $170.39 | 374.60 K | $11.00 B |
| 07/17/2026 | $172.20 | $171.75 (-0.26%) | $174.56 | $170.33 | 589.04 K | $11.15 B |
| 07/16/2026 | $170.89 | $173.86 (1.74%) | $174.69 | $170.89 | 466.34 K | $11.28 B |
| 07/15/2026 | $170.27 | $171.01 (0.43%) | $171.79 | $167.84 | 494.80 K | $11.10 B |
| 07/14/2026 | $168.45 | $169.00 (0.33%) | $170.20 | $167.54 | 397.70 K | $10.97 B |
| 07/13/2026 | $171.31 | $168.71 (-1.52%) | $171.98 | $168.10 | 434.24 K | $10.95 B |
| 07/10/2026 | $169.26 | $170.56 (0.77%) | $171.73 | $169.25 | 445.52 K | $11.07 B |
| 07/09/2026 | $167.20 | $169.39 (1.31%) | $169.85 | $166.53 | 1.08 M | $10.99 B |
| 07/08/2026 | $167.81 | $166.27 (-0.92%) | $167.81 | $163.65 | 628.10 K | $10.79 B |
| 07/07/2026 | $168.44 | $167.96 (-0.28%) | $169.66 | $167.58 | 359.71 K | $10.90 B |
| 07/06/2026 | $167.38 | $168.69 (0.78%) | $168.80 | $166.94 | 365.95 K | $10.95 B |
| 07/02/2026 | $168.97 | $167.26 (-1.01%) | $170.02 | $165.29 | 403.70 K | $10.86 B |
| 07/01/2026 | $164.16 | $168.50 (2.64%) | $169.14 | $164.16 | 540.22 K | $10.94 B |
| 06/30/2026 | $164.85 | $164.18 (-0.41%) | $165.80 | $163.76 | 754.60 K | $10.66 B |
| 06/29/2026 | $165.13 | $164.85 (-0.17%) | $167.38 | $164.07 | 583.10 K | $10.70 B |
| 06/26/2026 | $168.44 | $165.79 (-1.57%) | $168.56 | $165.39 | 963.02 K | $10.76 B |
| 06/25/2026 | $166.47 | $167.19 (0.43%) | $169.14 | $166.30 | 658.80 K | $10.85 B |
| 06/24/2026 | $165.15 | $165.65 (0.3%) | $167.04 | $164.11 | 759.20 K | $10.75 B |
| 06/23/2026 | $162.61 | $165.06 (1.51%) | $165.31 | $161.79 | 587.11 K | $10.71 B |
| 06/22/2026 | $160.35 | $162.73 (1.48%) | $162.87 | $160.30 | 558.81 K | $10.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
