5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-2.11%
6 MONTH PERFORMANCE
-2.25%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+11.95%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.04 | $87.79 (-1.4%) | $89.35 | $86.96 | 474,961 | $6.20 B |
| 03/11/2025 | $87.26 | $87.42 (0.18%) | $88.60 | $85.84 | 825,483 | $6.19 B |
| 03/10/2025 | $91.87 | $87.26 (-5.02%) | $93.20 | $86.95 | 1.18 M | $6.18 B |
| 03/07/2025 | $93.91 | $93.33 (-0.62%) | $94.66 | $91.92 | 635,600 | $6.61 B |
| 03/06/2025 | $94.37 | $93.83 (-0.57%) | $94.79 | $92.63 | 541,520 | $6.65 B |
| 03/05/2025 | $95.03 | $95.10 (0.07%) | $96.04 | $93.17 | 605,805 | $6.74 B |
| 03/04/2025 | $97.37 | $94.61 (-2.83%) | $97.37 | $92.67 | 858,202 | $6.70 B |
| 03/03/2025 | $101.10 | $98.57 (-2.5%) | $101.88 | $97.80 | 510,415 | $6.98 B |
| 02/28/2025 | $100.78 | $100.43 (-0.35%) | $101.83 | $98.72 | 715,541 | $7.21 B |
| 02/27/2025 | $98.63 | $100.41 (1.8%) | $101.89 | $98.46 | 412,121 | $7.21 B |
| 02/26/2025 | $100.51 | $100.32 (-0.19%) | $101.54 | $99.34 | 355,500 | $7.20 B |
| 02/25/2025 | $100.96 | $100.37 (-0.58%) | $102.18 | $99.72 | 441,900 | $7.21 B |
| 02/24/2025 | $101.54 | $100.28 (-1.24%) | $102.62 | $100.03 | 346,400 | $7.20 B |
| 02/21/2025 | $104.17 | $100.69 (-3.34%) | $104.62 | $100.65 | 583,536 | $7.23 B |
| 02/20/2025 | $105.01 | $103.96 (-1%) | $105.72 | $103.01 | 455,345 | $7.47 B |
| 02/19/2025 | $105.21 | $105.32 (0.1%) | $106.16 | $103.94 | 428,400 | $7.56 B |
| 02/18/2025 | $104.85 | $106.33 (1.41%) | $106.81 | $104.49 | 412,900 | $7.64 B |
| 02/14/2025 | $102.53 | $104.41 (1.83%) | $105.34 | $101.21 | 446,600 | $7.50 B |
| 02/13/2025 | $101.99 | $103.00 (0.99%) | $103.48 | $101.82 | 412,800 | $7.40 B |
| 02/12/2025 | $102.33 | $102.51 (0.18%) | $103.61 | $101.65 | 510,400 | $7.36 B |
| 02/11/2025 | $101.20 | $103.53 (2.3%) | $103.73 | $100.92 | 355,843 | $7.43 B |
| 02/10/2025 | $103.48 | $101.48 (-1.93%) | $103.48 | $100.81 | 571,620 | $7.29 B |
| 02/07/2025 | $103.80 | $103.37 (-0.41%) | $103.98 | $102.28 | 335,404 | $7.42 B |
| 02/06/2025 | $102.86 | $103.69 (0.81%) | $103.89 | $102.32 | 426,600 | $7.45 B |
| 02/05/2025 | $101.76 | $102.22 (0.45%) | $102.24 | $100.71 | 366,913 | $7.34 B |
| 02/04/2025 | $99.97 | $101.33 (1.36%) | $101.61 | $99.97 | 341,813 | $7.28 B |
| 02/03/2025 | $100.67 | $99.91 (-0.75%) | $101.87 | $99.68 | 454,924 | $7.17 B |
| 01/31/2025 | $103.00 | $102.94 (-0.06%) | $103.75 | $102.44 | 383,117 | $7.39 B |
| 01/30/2025 | $103.66 | $103.49 (-0.16%) | $105.38 | $102.76 | 542,943 | $7.43 B |
| 01/29/2025 | $105.70 | $103.72 (-1.87%) | $105.88 | $102.91 | 539,500 | $7.45 B |
| 01/28/2025 | $105.00 | $102.46 (-2.42%) | $106.46 | $100.74 | 632,107 | $7.36 B |
| 01/27/2025 | $102.34 | $103.77 (1.4%) | $103.87 | $101.85 | 712,071 | $7.45 B |
| 01/24/2025 | $100.76 | $101.58 (0.81%) | $102.48 | $100.63 | 552,700 | $7.29 B |
| 01/23/2025 | $100.00 | $101.07 (1.07%) | $101.69 | $99.89 | 652,138 | $7.26 B |
| 01/22/2025 | $100.16 | $99.99 (-0.17%) | $100.89 | $99.76 | 579,200 | $7.18 B |
| 01/21/2025 | $100.44 | $100.73 (0.29%) | $101.55 | $99.24 | 402,100 | $7.23 B |
| 01/17/2025 | $98.98 | $99.64 (0.67%) | $99.93 | $98.78 | 452,900 | $7.15 B |
| 01/16/2025 | $98.96 | $98.71 (-0.25%) | $99.85 | $98.45 | 510,346 | $7.09 B |
| 01/15/2025 | $100.00 | $99.28 (-0.72%) | $100.55 | $98.44 | 441,435 | $7.13 B |
| 01/14/2025 | $95.08 | $97.46 (2.5%) | $97.75 | $94.52 | 434,700 | $7.00 B |
| 01/13/2025 | $91.79 | $93.89 (2.29%) | $94.16 | $91.79 | 331,331 | $6.74 B |
| 01/10/2025 | $93.82 | $92.55 (-1.35%) | $94.55 | $91.78 | 436,825 | $6.65 B |
| 01/08/2025 | $93.90 | $94.68 (0.83%) | $94.90 | $92.97 | 444,700 | $6.80 B |
| 01/07/2025 | $94.84 | $94.60 (-0.25%) | $95.26 | $93.44 | 424,000 | $6.79 B |
| 01/06/2025 | $94.49 | $94.51 (0.02%) | $96.37 | $94.30 | 459,441 | $6.79 B |
| 01/03/2025 | $93.32 | $94.28 (1.03%) | $94.42 | $91.25 | 346,830 | $6.77 B |
| 01/02/2025 | $94.29 | $92.75 (-1.63%) | $95.31 | $92.31 | 364,748 | $6.66 B |
| 12/31/2024 | $94.24 | $94.06 (-0.19%) | $95.18 | $93.28 | 322,513 | $6.75 B |
| 12/30/2024 | $93.84 | $94.24 (0.43%) | $94.79 | $93.07 | 288,406 | $6.77 B |
| 12/27/2024 | $94.83 | $94.76 (-0.07%) | $95.94 | $94.26 | 386,160 | $6.80 B |
| 12/26/2024 | $94.21 | $95.47 (1.34%) | $95.52 | $94.20 | 257,758 | $6.86 B |
| 12/24/2024 | $93.79 | $94.85 (1.13%) | $94.86 | $93.48 | 202,807 | $6.81 B |
| 12/23/2024 | $91.37 | $93.79 (2.65%) | $93.88 | $91.20 | 519,700 | $6.73 B |
| 12/20/2024 | $89.86 | $91.66 (2%) | $92.63 | $89.86 | 1.46 M | $6.58 B |
| 12/19/2024 | $91.57 | $90.58 (-1.08%) | $92.73 | $90.17 | 728,600 | $6.50 B |
| 12/18/2024 | $93.91 | $90.02 (-4.14%) | $94.94 | $89.84 | 641,200 | $6.46 B |
| 12/17/2024 | $95.12 | $93.88 (-1.3%) | $95.97 | $93.65 | 488,327 | $6.74 B |
| 12/16/2024 | $95.60 | $95.74 (0.15%) | $96.31 | $95.24 | 421,205 | $6.87 B |
| 12/13/2024 | $96.42 | $95.65 (-0.8%) | $96.78 | $95.01 | 394,822 | $6.87 B |
| 12/12/2024 | $97.07 | $96.55 (-0.54%) | $97.51 | $95.98 | 399,304 | $6.93 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.
