5 DAY PERFORMANCE
-25.97%
1 MONTH PERFORMANCE
-22.78%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
-11.15%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+14.14%
Popular Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $175.40 | $174.99 (-0.23%) | $175.66 | $174.07 | 43.29 K | |
| 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 |
| 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 |
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.
