5 DAY PERFORMANCE
-17.18%
1 MONTH PERFORMANCE
-18.34%
3 MONTH PERFORMANCE
-26.94%
6 MONTH PERFORMANCE
-12.58%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+14.90%
Popular Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $160.69 | $156.28 (-2.75%) | $161.00 | $155.35 | 272.94 K | |
| 11/04/2026 | $160.21 | $158.72 (-0.93%) | $160.95 | $157.20 | 592.82 K | $10.02 B |
| 11/03/2026 | $159.38 | $156.78 (-1.63%) | $159.52 | $156.26 | 559.80 K | $9.89 B |
| 11/02/2026 | $157.73 | $158.96 (0.78%) | $160.82 | $157.56 | 368.75 K | $10.03 B |
| 10/30/2026 | $158.98 | $156.61 (-1.49%) | $159.26 | $155.94 | 386.63 K | $9.88 B |
| 10/29/2026 | $159.82 | $158.49 (-0.83%) | $161.38 | $157.09 | 539.00 K | $10.00 B |
| 10/28/2026 | $159.95 | $157.88 (-1.29%) | $159.95 | $157.00 | 533.00 K | $9.96 B |
| 10/27/2026 | $161.28 | $159.19 (-1.3%) | $161.63 | $159.06 | 348.80 K | $10.05 B |
| 10/26/2026 | $160.04 | $160.41 (0.23%) | $162.15 | $159.94 | 478.40 K | $10.12 B |
| 10/23/2026 | $156.98 | $159.24 (1.44%) | $160.46 | $156.59 | 567.54 K | $10.05 B |
| 10/22/2026 | $161.72 | $157.64 (-2.52%) | $162.95 | $155.96 | 1.11 M | $9.95 B |
| 10/21/2026 | $161.19 | $162.25 (0.66%) | $162.69 | $160.53 | 537.25 K | $10.24 B |
| 10/20/2026 | $158.53 | $160.85 (1.46%) | $161.71 | $158.53 | 446.51 K | $10.15 B |
| 10/19/2026 | $158.63 | $158.42 (-0.13%) | $159.24 | $158.01 | 355.70 K | $10.00 B |
| 10/16/2026 | $158.05 | $158.89 (0.53%) | $160.48 | $157.81 | 406.20 K | $10.15 B |
| 10/15/2026 | $156.48 | $157.37 (0.57%) | $157.58 | $155.21 | 492.60 K | $10.05 B |
| 10/14/2026 | $153.92 | $155.95 (1.32%) | $156.09 | $152.79 | 368.60 K | $9.96 B |
| 10/13/2026 | $157.08 | $155.82 (-0.8%) | $157.97 | $154.89 | 367.82 K | $9.95 B |
| 10/12/2026 | $156.97 | $156.45 (-0.33%) | $157.90 | $156.00 | 309.13 K | $9.99 B |
| 10/09/2026 | $155.20 | $156.29 (0.7%) | $159.44 | $154.51 | 329.60 K | $9.98 B |
| 10/08/2026 | $154.51 | $155.79 (0.83%) | $156.84 | $154.18 | 469.10 K | $9.95 B |
| 10/07/2026 | $156.23 | $155.52 (-0.45%) | $156.71 | $154.69 | 374.60 K | $9.93 B |
| 10/06/2026 | $159.64 | $158.29 (-0.85%) | $160.06 | $157.56 | 406.22 K | $10.11 B |
| 10/05/2026 | $158.80 | $158.82 (0.01%) | $159.76 | $157.29 | 557.60 K | $10.15 B |
| 10/02/2026 | $156.92 | $158.14 (0.78%) | $158.44 | $156.35 | 570.63 K | $10.10 B |
| 10/01/2026 | $154.56 | $156.52 (1.27%) | $156.68 | $152.43 | 607.72 K | $10.00 B |
| 09/30/2026 | $156.52 | $155.45 (-0.68%) | $157.58 | $155.34 | 679.00 K | $9.93 B |
| 09/29/2026 | $158.85 | $156.30 (-1.61%) | $159.13 | $155.10 | 648.50 K | $9.98 B |
| 09/28/2026 | $160.48 | $158.85 (-1.02%) | $160.48 | $158.49 | 324.54 K | $10.15 B |
| 09/25/2026 | $160.83 | $160.48 (-0.22%) | $161.06 | $159.68 | 350.60 K | $10.25 B |
| 09/24/2026 | $159.89 | $159.59 (-0.19%) | $160.44 | $158.53 | 392.70 K | $10.19 B |
| 09/23/2026 | $159.72 | $158.88 (-0.53%) | $160.90 | $158.42 | 394.52 K | $10.15 B |
| 09/22/2026 | $163.09 | $160.19 (-1.78%) | $163.09 | $159.41 | 622.00 K | $10.23 B |
| 09/21/2026 | $162.90 | $162.58 (-0.2%) | $163.39 | $162.12 | 548.95 K | $10.39 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 |
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.
