5 DAY PERFORMANCE
-19.33%
1 MONTH PERFORMANCE
-18.84%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+15.79%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.12 | $19.70 (-2.1%) | $20.23 | $19.70 | 968 | |
| 08/06/2026 | $20.49 | $20.15 (-1.66%) | $20.66 | $19.92 | 49.52 K | $464.53 M |
| 08/05/2026 | $20.66 | $20.46 (-0.97%) | $20.79 | $20.40 | 103.60 K | $471.67 M |
| 08/04/2026 | $20.59 | $20.66 (0.34%) | $20.74 | $20.30 | 108.64 K | $476.28 M |
| 08/03/2026 | $20.30 | $20.51 (1.03%) | $20.63 | $20.28 | 94.10 K | $472.83 M |
| 07/31/2026 | $20.03 | $20.18 (0.75%) | $20.31 | $19.91 | 86.13 K | $465.22 M |
| 07/30/2026 | $20.21 | $20.10 (-0.54%) | $20.44 | $19.98 | 50.35 K | $463.37 M |
| 07/29/2026 | $20.19 | $20.11 (-0.4%) | $20.44 | $20.02 | 74.82 K | $463.61 M |
| 07/28/2026 | $20.17 | $20.49 (1.59%) | $20.67 | $20.06 | 55.20 K | $472.37 M |
| 07/27/2026 | $19.86 | $20.03 (0.86%) | $20.43 | $19.80 | 55.60 K | $461.76 M |
| 07/24/2026 | $20.12 | $20.20 (0.4%) | $20.34 | $20.00 | 38.72 K | $465.68 M |
| 07/23/2026 | $19.78 | $19.91 (0.66%) | $19.91 | $19.51 | 64.94 K | $458.99 M |
| 07/22/2026 | $20.04 | $20.01 (-0.15%) | $20.10 | $19.68 | 56.90 K | $460.00 M |
| 07/21/2026 | $19.94 | $20.18 (1.2%) | $20.32 | $19.78 | 74.50 K | $463.90 M |
| 07/20/2026 | $20.22 | $20.02 (-0.99%) | $20.43 | $20.02 | 71.10 K | $460.23 M |
| 07/17/2026 | $20.33 | $20.25 (-0.39%) | $20.74 | $20.16 | 122.40 K | $465.51 M |
| 07/16/2026 | $20.00 | $20.55 (2.75%) | $20.65 | $20.00 | 72.52 K | $472.41 M |
| 07/15/2026 | $19.80 | $19.90 (0.51%) | $20.08 | $19.69 | 82.82 K | $457.47 M |
| 07/14/2026 | $19.84 | $19.79 (-0.25%) | $19.95 | $19.50 | 45.50 K | $454.94 M |
| 07/13/2026 | $19.90 | $19.89 (-0.05%) | $20.06 | $19.86 | 45.26 K | $457.24 M |
| 07/10/2026 | $19.88 | $19.90 (0.1%) | $20.08 | $19.77 | 24.00 K | $457.47 M |
| 07/09/2026 | $19.59 | $19.89 (1.53%) | $20.01 | $19.59 | 41.30 K | $457.24 M |
| 07/08/2026 | $19.94 | $19.57 (-1.86%) | $19.94 | $19.48 | 44.90 K | $449.88 M |
| 07/07/2026 | $20.31 | $20.06 (-1.23%) | $20.55 | $20.06 | 43.94 K | $461.15 M |
| 07/06/2026 | $20.04 | $20.17 (0.65%) | $20.26 | $20.03 | 42.52 K | $463.67 M |
| 07/02/2026 | $20.55 | $20.11 (-2.14%) | $20.62 | $19.99 | 58.62 K | $462.30 M |
| 07/01/2026 | $20.02 | $20.47 (2.25%) | $20.50 | $19.90 | 78.20 K | $470.57 M |
| 06/30/2026 | $19.91 | $19.94 (0.15%) | $20.05 | $19.73 | 67.94 K | $458.39 M |
| 06/29/2026 | $19.78 | $19.98 (1.01%) | $20.01 | $19.60 | 68.20 K | $459.31 M |
| 06/26/2026 | $19.64 | $19.75 (0.56%) | $19.82 | $19.52 | 372.65 K | $454.02 M |
| 06/25/2026 | $19.73 | $19.55 (-0.91%) | $19.78 | $19.43 | 44.55 K | $449.42 M |
| 06/24/2026 | $19.61 | $19.68 (0.36%) | $19.80 | $19.48 | 99.70 K | $452.41 M |
| 06/23/2026 | $19.36 | $19.67 (1.6%) | $19.69 | $19.25 | 77.30 K | $452.18 M |
| 06/22/2026 | $19.34 | $19.33 (-0.05%) | $19.78 | $19.21 | 50.77 K | $444.36 M |
| 06/18/2026 | $19.32 | $19.32 (0%) | $19.42 | $19.07 | 120.30 K | $444.13 M |
| 06/17/2026 | $19.51 | $19.11 (-2.05%) | $19.61 | $18.95 | 74.12 K | $439.31 M |
| 06/16/2026 | $19.16 | $19.48 (1.67%) | $19.58 | $19.11 | 102.34 K | $447.81 M |
| 06/15/2026 | $19.51 | $19.11 (-2.05%) | $19.65 | $19.01 | 73.10 K | $439.31 M |
| 06/12/2026 | $19.26 | $19.41 (0.78%) | $19.54 | $18.79 | 119.80 K | $446.20 M |
| 06/11/2026 | $19.42 | $19.25 (-0.88%) | $19.56 | $19.04 | 75.31 K | $442.53 M |
| 06/10/2026 | $19.17 | $19.37 (1.04%) | $19.39 | $19.03 | 117.41 K | $445.28 M |
| 06/09/2026 | $19.01 | $19.06 (0.26%) | $19.38 | $18.83 | 115.60 K | $438.16 M |
| 06/08/2026 | $18.81 | $18.89 (0.43%) | $19.07 | $18.57 | 138.24 K | $434.25 M |
| 06/05/2026 | $18.81 | $19.00 (1.01%) | $19.14 | $18.28 | 125.82 K | $436.78 M |
| 06/04/2026 | $18.73 | $18.80 (0.37%) | $18.92 | $18.61 | 64.30 K | $432.18 M |
| 06/03/2026 | $19.04 | $18.50 (-2.84%) | $19.04 | $18.48 | 95.90 K | $425.28 M |
| 06/02/2026 | $18.74 | $19.09 (1.87%) | $19.16 | $18.74 | 99.52 K | $438.85 M |
| 06/01/2026 | $19.22 | $18.84 (-1.98%) | $19.42 | $18.54 | 139.21 K | $433.10 M |
| 05/29/2026 | $18.85 | $18.88 (0.16%) | $19.00 | $18.81 | 85.70 K | $434.02 M |
| 05/28/2026 | $18.78 | $18.81 (0.16%) | $18.89 | $18.51 | 66.43 K | $432.41 M |
| 05/27/2026 | $19.00 | $18.82 (-0.95%) | $19.15 | $18.75 | 82.04 K | $432.64 M |
| 05/26/2026 | $18.80 | $18.84 (0.21%) | $18.99 | $18.66 | 88.60 K | $433.10 M |
| 05/22/2026 | $18.74 | $18.57 (-0.91%) | $18.77 | $18.45 | 100.33 K | $426.89 M |
| 05/21/2026 | $18.48 | $18.61 (0.7%) | $18.65 | $18.25 | 68.80 K | $427.81 M |
| 05/20/2026 | $17.79 | $18.53 (4.16%) | $18.55 | $17.67 | 172.50 K | $425.97 M |
| 05/19/2026 | $17.63 | $17.70 (0.4%) | $17.83 | $17.57 | 59.70 K | $406.89 M |
| 05/18/2026 | $17.50 | $17.72 (1.26%) | $17.79 | $17.50 | 32.71 K | $407.35 M |
| 05/15/2026 | $17.48 | $17.50 (0.11%) | $17.72 | $17.46 | 58.54 K | $402.30 M |
| 05/14/2026 | $17.85 | $17.65 (-1.12%) | $17.85 | $17.61 | 14.50 K | $405.74 M |
| 05/13/2026 | $17.52 | $17.56 (0.23%) | $17.66 | $17.45 | 39.64 K | $403.67 M |
| 05/12/2026 | $17.55 | $17.66 (0.63%) | $17.69 | $17.46 | 57.55 K | $405.97 M |
| 05/11/2026 | $17.89 | $17.66 (-1.29%) | $17.89 | $17.65 | 31.10 K | $405.97 M |
| 05/08/2026 | $17.87 | $17.84 (-0.17%) | $17.95 | $17.74 | 35.92 K | $410.11 M |
| 05/07/2026 | $17.66 | $17.94 (1.59%) | $17.95 | $17.66 | 42.42 K | $412.41 M |
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.
