5 DAY PERFORMANCE
-18.55%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+20.61%
Popular Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $160.35 | $162.73 (1.48%) | $162.87 | $160.30 | 558.81 K | $10.56 B |
| 06/18/2026 | $159.46 | $159.24 (-0.14%) | $160.97 | $158.88 | 915.91 K | $10.33 B |
| 06/17/2026 | $160.37 | $158.73 (-1.02%) | $161.48 | $157.01 | 636.59 K | $10.30 B |
| 06/16/2026 | $161.11 | $160.34 (-0.48%) | $162.00 | $159.53 | 771.74 K | $10.41 B |
| 06/15/2026 | $161.96 | $159.31 (-1.64%) | $162.97 | $159.07 | 480.30 K | $10.34 B |
| 06/12/2026 | $159.83 | $160.95 (0.7%) | $161.26 | $159.53 | 364.43 K | $10.45 B |
| 06/11/2026 | $157.42 | $158.81 (0.88%) | $159.41 | $156.01 | 514.48 K | $10.31 B |
| 06/10/2026 | $159.95 | $156.15 (-2.38%) | $159.95 | $155.61 | 541.12 K | $10.13 B |
| 06/09/2026 | $154.95 | $156.00 (0.68%) | $158.26 | $154.06 | 754.02 K | $10.12 B |
| 06/08/2026 | $153.07 | $153.66 (0.39%) | $155.12 | $152.96 | 619.53 K | $9.97 B |
| 06/05/2026 | $152.16 | $153.07 (0.6%) | $153.99 | $152.16 | 446.31 K | $9.93 B |
| 06/04/2026 | $150.33 | $152.77 (1.62%) | $153.29 | $149.53 | 565.53 K | $9.91 B |
| 06/03/2026 | $150.00 | $148.13 (-1.25%) | $150.20 | $147.84 | 381.83 K | $9.61 B |
| 06/02/2026 | $147.75 | $151.10 (2.27%) | $151.34 | $147.31 | 374.80 K | $9.81 B |
| 06/01/2026 | $147.43 | $147.78 (0.24%) | $148.70 | $145.91 | 475.94 K | $9.59 B |
| 05/29/2026 | $148.76 | $148.53 (-0.15%) | $150.10 | $148.42 | 508.91 K | $9.64 B |
| 05/28/2026 | $150.48 | $149.70 (-0.52%) | $151.07 | $148.61 | 352.36 K | $9.72 B |
| 05/27/2026 | $151.24 | $150.63 (-0.4%) | $152.33 | $149.99 | 467.90 K | $9.78 B |
| 05/26/2026 | $151.00 | $152.12 (0.74%) | $152.97 | $150.89 | 331.52 K | $9.87 B |
| 05/22/2026 | $149.24 | $150.50 (0.84%) | $150.62 | $148.51 | 368.20 K | $9.77 B |
| 05/21/2026 | $149.51 | $149.46 (-0.03%) | $149.98 | $147.11 | 398.00 K | $9.70 B |
| 05/20/2026 | $146.49 | $149.56 (2.1%) | $150.00 | $145.24 | 515.10 K | $9.71 B |
| 05/19/2026 | $146.43 | $145.89 (-0.37%) | $146.69 | $144.68 | 565.02 K | $9.47 B |
| 05/18/2026 | $144.65 | $146.43 (1.23%) | $148.00 | $143.73 | 390.03 K | $9.50 B |
| 05/15/2026 | $145.17 | $144.04 (-0.78%) | $146.04 | $142.37 | 422.30 K | $9.35 B |
| 05/14/2026 | $144.00 | $144.84 (0.58%) | $146.29 | $143.68 | 409.70 K | $9.40 B |
| 05/13/2026 | $145.85 | $143.06 (-1.91%) | $145.85 | $142.86 | 568.90 K | $9.28 B |
| 05/12/2026 | $147.05 | $145.46 (-1.08%) | $147.88 | $143.29 | 384.50 K | $9.44 B |
| 05/11/2026 | $150.07 | $146.95 (-2.08%) | $150.07 | $146.56 | 389.23 K | $9.54 B |
| 05/08/2026 | $149.69 | $149.01 (-0.45%) | $150.41 | $148.71 | 353.60 K | $9.67 B |
| 05/07/2026 | $150.48 | $148.83 (-1.1%) | $150.58 | $148.00 | 451.32 K | $9.66 B |
| 05/06/2026 | $148.82 | $150.04 (0.82%) | $150.83 | $148.82 | 436.13 K | $9.74 B |
| 05/05/2026 | $148.23 | $148.37 (0.09%) | $149.19 | $147.27 | 474.40 K | $9.63 B |
| 05/04/2026 | $148.57 | $148.04 (-0.36%) | $149.64 | $147.37 | 499.26 K | $9.61 B |
| 05/01/2026 | $150.33 | $149.35 (-0.65%) | $150.78 | $148.31 | 387.10 K | $9.69 B |
| 04/30/2026 | $147.23 | $150.33 (2.11%) | $151.33 | $146.75 | 556.44 K | $9.76 B |
| 04/29/2026 | $149.91 | $147.65 (-1.51%) | $150.54 | $147.34 | 638.90 K | $9.58 B |
| 04/28/2026 | $152.07 | $150.74 (-0.87%) | $152.95 | $149.16 | 465.21 K | $9.78 B |
| 04/27/2026 | $148.01 | $150.62 (1.76%) | $151.10 | $147.07 | 394.11 K | $9.78 B |
| 04/24/2026 | $150.29 | $147.04 (-2.16%) | $150.84 | $146.00 | 521.93 K | $9.54 B |
| 04/23/2026 | $151.67 | $149.27 (-1.58%) | $151.99 | $146.20 | 709.43 K | $9.69 B |
| 04/22/2026 | $148.61 | $148.30 (-0.21%) | $149.88 | $147.50 | 669.90 K | $9.62 B |
| 04/21/2026 | $147.96 | $148.60 (0.43%) | $150.05 | $147.49 | 596.22 K | $9.64 B |
| 04/20/2026 | $146.27 | $148.07 (1.23%) | $149.69 | $146.27 | 556.00 K | $9.61 B |
| 04/17/2026 | $144.54 | $146.90 (1.63%) | $149.16 | $144.54 | 727.22 K | $9.53 B |
| 04/16/2026 | $144.69 | $144.36 (-0.23%) | $145.51 | $143.77 | 462.62 K | $9.37 B |
| 04/15/2026 | $144.92 | $144.95 (0.02%) | $145.25 | $142.58 | 422.53 K | $9.41 B |
| 04/14/2026 | $145.90 | $144.61 (-0.88%) | $145.92 | $143.29 | 550.83 K | $9.39 B |
| 04/13/2026 | $144.17 | $146.40 (1.55%) | $146.76 | $142.89 | 502.30 K | $9.50 B |
| 04/10/2026 | $146.34 | $144.82 (-1.04%) | $146.82 | $144.48 | 382.80 K | $9.40 B |
| 04/09/2026 | $144.80 | $146.82 (1.4%) | $147.73 | $144.34 | 743.34 K | $9.53 B |
| 04/08/2026 | $144.37 | $145.37 (0.69%) | $147.51 | $144.37 | 556.50 K | $9.43 B |
| 04/07/2026 | $141.98 | $141.64 (-0.24%) | $144.09 | $140.02 | 551.44 K | $9.19 B |
| 04/06/2026 | $136.81 | $139.90 (2.26%) | $139.98 | $136.67 | 424.73 K | $9.08 B |
| 04/02/2026 | $134.00 | $136.81 (2.1%) | $137.10 | $133.00 | 349.30 K | $8.88 B |
| 04/01/2026 | $135.09 | $136.44 (1%) | $137.82 | $134.83 | 563.81 K | $8.85 B |
| 03/31/2026 | $132.67 | $134.17 (1.13%) | $135.50 | $131.86 | 482.00 K | $8.71 B |
| 03/30/2026 | $131.41 | $130.66 (-0.57%) | $131.76 | $129.89 | 293.70 K | $8.48 B |
| 03/27/2026 | $132.34 | $130.02 (-1.75%) | $132.57 | $129.45 | 398.60 K | $8.44 B |
| 03/26/2026 | $132.48 | $132.77 (0.22%) | $133.96 | $132.16 | 413.12 K | $8.62 B |
| 03/25/2026 | $134.31 | $133.43 (-0.66%) | $135.51 | $132.04 | 395.92 K | $8.66 B |
| 03/24/2026 | $130.48 | $133.09 (2%) | $134.65 | $130.18 | 448.55 K | $8.64 B |
| 03/23/2026 | $133.85 | $131.76 (-1.56%) | $135.26 | $131.63 | 543.92 K | $8.55 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.
