5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+30.94%
Popular Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $148.82 | $150.04 (0.82%) | $150.83 | $148.82 | 435.34 K | $9.75 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 | $9.77 B |
| 04/17/2026 | $144.54 | $146.90 (1.63%) | $149.16 | $144.54 | 727.22 K | $9.70 B |
| 04/16/2026 | $144.69 | $144.36 (-0.23%) | $145.51 | $143.77 | 462.62 K | $9.53 B |
| 04/15/2026 | $144.92 | $144.95 (0.02%) | $145.25 | $142.58 | 422.53 K | $9.57 B |
| 04/14/2026 | $145.90 | $144.61 (-0.88%) | $145.92 | $143.29 | 550.83 K | $9.54 B |
| 04/13/2026 | $144.17 | $146.40 (1.55%) | $146.76 | $142.89 | 502.30 K | $9.66 B |
| 04/10/2026 | $146.34 | $144.82 (-1.04%) | $146.82 | $144.48 | 382.80 K | $9.56 B |
| 04/09/2026 | $144.80 | $146.82 (1.4%) | $147.73 | $144.34 | 743.34 K | $9.69 B |
| 04/08/2026 | $144.37 | $145.37 (0.69%) | $147.51 | $144.37 | 556.50 K | $9.59 B |
| 04/07/2026 | $141.98 | $141.64 (-0.24%) | $144.09 | $140.02 | 551.44 K | $9.35 B |
| 04/06/2026 | $136.81 | $139.90 (2.26%) | $139.98 | $136.67 | 424.73 K | $9.23 B |
| 04/02/2026 | $134.00 | $136.81 (2.1%) | $137.10 | $133.00 | 349.30 K | $9.03 B |
| 04/01/2026 | $135.09 | $136.44 (1%) | $137.82 | $134.83 | 563.81 K | $9.00 B |
| 03/31/2026 | $132.67 | $134.17 (1.13%) | $135.50 | $131.86 | 482.00 K | $8.85 B |
| 03/30/2026 | $131.41 | $130.66 (-0.57%) | $131.76 | $129.89 | 293.70 K | $8.62 B |
| 03/27/2026 | $132.34 | $130.02 (-1.75%) | $132.57 | $129.45 | 398.60 K | $8.58 B |
| 03/26/2026 | $132.48 | $132.77 (0.22%) | $133.96 | $132.16 | 413.12 K | $8.76 B |
| 03/25/2026 | $134.31 | $133.43 (-0.66%) | $135.51 | $132.04 | 395.92 K | $8.81 B |
| 03/24/2026 | $130.48 | $133.09 (2%) | $134.65 | $130.18 | 448.55 K | $8.78 B |
| 03/23/2026 | $133.85 | $131.76 (-1.56%) | $135.26 | $131.63 | 543.92 K | $8.70 B |
| 03/20/2026 | $130.78 | $130.48 (-0.23%) | $132.02 | $129.39 | 1.04 M | $8.61 B |
| 03/19/2026 | $128.16 | $130.86 (2.11%) | $131.65 | $127.52 | 598.20 K | $8.64 B |
| 03/18/2026 | $130.39 | $128.92 (-1.13%) | $131.10 | $128.67 | 442.60 K | $8.51 B |
| 03/17/2026 | $132.96 | $131.44 (-1.14%) | $133.82 | $131.03 | 436.20 K | $8.67 B |
| 03/16/2026 | $130.58 | $131.27 (0.53%) | $132.94 | $130.58 | 616.64 K | $8.66 B |
| 03/13/2026 | $131.04 | $130.39 (-0.5%) | $132.76 | $129.32 | 567.72 K | $8.61 B |
| 03/12/2026 | $125.82 | $130.87 (4.01%) | $131.20 | $125.19 | 859.91 K | $8.64 B |
| 03/11/2026 | $128.88 | $128.85 (-0.02%) | $129.76 | $127.23 | 533.71 K | $8.50 B |
| 03/10/2026 | $129.76 | $129.83 (0.05%) | $133.05 | $128.48 | 491.60 K | $8.57 B |
| 03/09/2026 | $127.99 | $129.70 (1.34%) | $130.79 | $126.68 | 908.60 K | $8.56 B |
| 03/06/2026 | $130.26 | $130.78 (0.4%) | $131.24 | $127.01 | 532.80 K | $8.63 B |
| 03/05/2026 | $134.82 | $134.18 (-0.47%) | $136.03 | $132.75 | 356.73 K | $8.86 B |
| 03/04/2026 | $137.33 | $135.90 (-1.04%) | $137.46 | $135.89 | 597.40 K | $8.97 B |
| 03/03/2026 | $133.86 | $136.20 (1.75%) | $137.42 | $132.88 | 410.82 K | $8.99 B |
| 03/02/2026 | $134.24 | $138.08 (2.86%) | $139.07 | $133.09 | 546.70 K | $9.11 B |
| 02/27/2026 | $139.57 | $135.36 (-3.02%) | $140.63 | $132.87 | 808.60 K | $8.93 B |
| 02/26/2026 | $141.65 | $142.51 (0.61%) | $145.49 | $140.01 | 443.60 K | $9.41 B |
| 02/25/2026 | $141.78 | $141.31 (-0.33%) | $142.25 | $140.05 | 548.20 K | $9.33 B |
| 02/24/2026 | $141.51 | $140.22 (-0.91%) | $142.64 | $139.07 | 666.31 K | $9.25 B |
| 02/23/2026 | $147.14 | $141.29 (-3.98%) | $149.15 | $140.75 | 625.73 K | $9.32 B |
| 02/20/2026 | $143.66 | $147.56 (2.71%) | $147.64 | $141.76 | 528.92 K | $9.74 B |
| 02/19/2026 | $145.75 | $143.85 (-1.3%) | $145.95 | $142.97 | 430.63 K | $9.49 B |
| 02/18/2026 | $144.90 | $145.88 (0.68%) | $147.88 | $144.90 | 333.20 K | $9.63 B |
| 02/17/2026 | $142.73 | $144.90 (1.52%) | $145.31 | $142.72 | 604.50 K | $9.56 B |
| 02/13/2026 | $141.01 | $142.63 (1.15%) | $143.29 | $140.00 | 471.80 K | $9.41 B |
| 02/12/2026 | $147.24 | $141.97 (-3.58%) | $148.84 | $141.25 | 632.60 K | $9.37 B |
| 02/11/2026 | $148.14 | $145.93 (-1.49%) | $149.31 | $144.32 | 588.30 K | $9.63 B |
| 02/10/2026 | $146.71 | $146.68 (-0.02%) | $148.22 | $144.89 | 520.24 K | $9.68 B |
| 02/09/2026 | $145.97 | $147.31 (0.92%) | $148.25 | $145.46 | 634.52 K | $9.72 B |
| 02/06/2026 | $143.77 | $145.97 (1.53%) | $146.95 | $143.77 | 746.50 K | $9.63 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.
