5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+16.99%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+46.93%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.64 | $12.65 (0.08%) | $12.72 | $12.55 | 36,979 | $284.98 M |
| 03/11/2025 | $12.59 | $12.59 (0%) | $12.68 | $12.55 | 58,807 | $283.63 M |
| 03/10/2025 | $12.69 | $12.58 (-0.87%) | $12.91 | $12.50 | 85,132 | $283.40 M |
| 03/07/2025 | $12.87 | $12.86 (-0.08%) | $12.92 | $12.72 | 42,841 | $289.71 M |
| 03/06/2025 | $12.82 | $12.91 (0.7%) | $12.92 | $12.82 | 33,300 | $290.84 M |
| 03/05/2025 | $12.99 | $12.89 (-0.77%) | $13.01 | $12.84 | 49,000 | $290.39 M |
| 03/04/2025 | $13.19 | $13.00 (-1.44%) | $13.22 | $12.82 | 66,800 | $292.87 M |
| 03/03/2025 | $13.12 | $13.34 (1.68%) | $13.49 | $13.12 | 79,746 | $300.53 M |
| 02/28/2025 | $13.05 | $13.12 (0.54%) | $13.12 | $12.95 | 21,600 | $295.57 M |
| 02/27/2025 | $13.03 | $12.97 (-0.46%) | $13.12 | $12.97 | 42,529 | $292.19 M |
| 02/26/2025 | $12.96 | $13.09 (1%) | $13.11 | $12.93 | 30,335 | $294.89 M |
| 02/25/2025 | $12.92 | $12.99 (0.54%) | $13.05 | $12.86 | 36,600 | $292.64 M |
| 02/24/2025 | $12.95 | $12.86 (-0.69%) | $12.95 | $12.81 | 32,700 | $289.71 M |
| 02/21/2025 | $13.14 | $12.81 (-2.51%) | $13.14 | $12.81 | 66,449 | $288.59 M |
| 02/20/2025 | $13.21 | $13.01 (-1.51%) | $13.21 | $12.93 | 53,815 | $293.09 M |
| 02/19/2025 | $13.47 | $13.31 (-1.19%) | $13.47 | $13.21 | 59,400 | $299.85 M |
| 02/18/2025 | $13.45 | $13.57 (0.89%) | $13.60 | $13.41 | 43,033 | $305.71 M |
| 02/14/2025 | $13.46 | $13.46 (0%) | $13.50 | $13.35 | 34,600 | $303.23 M |
| 02/13/2025 | $13.45 | $13.46 (0.07%) | $13.50 | $13.29 | 59,908 | $303.23 M |
| 02/12/2025 | $13.50 | $13.36 (-1.04%) | $13.50 | $13.36 | 20,400 | $300.98 M |
| 02/11/2025 | $13.41 | $13.55 (1.04%) | $13.60 | $13.36 | 51,500 | $305.26 M |
| 02/10/2025 | $13.66 | $13.53 (-0.95%) | $13.66 | $13.52 | 34,000 | $304.81 M |
| 02/07/2025 | $13.85 | $13.65 (-1.44%) | $13.85 | $13.56 | 36,100 | $307.51 M |
| 02/06/2025 | $13.95 | $13.87 (-0.57%) | $13.95 | $13.81 | 40,115 | $312.47 M |
| 02/05/2025 | $13.42 | $13.97 (4.1%) | $13.97 | $13.41 | 95,727 | $314.72 M |
| 02/04/2025 | $13.23 | $13.40 (1.28%) | $13.40 | $13.23 | 63,800 | $301.88 M |
| 02/03/2025 | $13.02 | $13.31 (2.23%) | $13.32 | $13.01 | 51,700 | $299.85 M |
| 01/31/2025 | $13.32 | $13.27 (-0.38%) | $13.40 | $13.15 | 34,100 | $298.95 M |
| 01/30/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.27 | 40,477 | $301.88 M |
| 01/29/2025 | $13.19 | $13.30 (0.83%) | $13.36 | $13.09 | 60,400 | $299.62 M |
| 01/28/2025 | $13.23 | $13.24 (0.08%) | $13.36 | $13.21 | 34,700 | $298.27 M |
| 01/27/2025 | $13.06 | $13.28 (1.68%) | $13.39 | $13.05 | 44,200 | $299.17 M |
| 01/24/2025 | $13.06 | $13.07 (0.08%) | $13.18 | $13.06 | 18,900 | $293.37 M |
| 01/23/2025 | $13.13 | $13.13 (0%) | $13.20 | $13.06 | 26,800 | $294.72 M |
| 01/22/2025 | $13.21 | $13.14 (-0.53%) | $13.21 | $13.11 | 36,230 | $294.94 M |
| 01/21/2025 | $13.15 | $13.31 (1.22%) | $13.35 | $13.15 | 32,532 | $298.76 M |
| 01/17/2025 | $13.24 | $13.11 (-0.98%) | $13.31 | $13.07 | 36,700 | $294.27 M |
| 01/16/2025 | $13.22 | $13.19 (-0.23%) | $13.27 | $13.11 | 31,900 | $296.06 M |
| 01/15/2025 | $13.30 | $13.33 (0.23%) | $13.33 | $13.17 | 29,000 | $299.21 M |
| 01/14/2025 | $12.77 | $13.03 (2.04%) | $13.03 | $12.77 | 28,300 | $292.47 M |
| 01/13/2025 | $12.73 | $12.77 (0.31%) | $12.83 | $12.73 | 57,007 | $286.64 M |
| 01/10/2025 | $13.00 | $12.75 (-1.92%) | $13.00 | $12.59 | 104,800 | $286.19 M |
| 01/08/2025 | $13.04 | $13.02 (-0.15%) | $13.12 | $12.97 | 50,235 | $292.25 M |
| 01/07/2025 | $13.10 | $13.04 (-0.46%) | $13.15 | $13.02 | 52,429 | $292.70 M |
| 01/06/2025 | $13.24 | $13.15 (-0.68%) | $13.28 | $13.12 | 41,130 | $295.17 M |
| 01/03/2025 | $13.07 | $13.24 (1.3%) | $13.24 | $13.01 | 41,300 | $297.19 M |
| 01/02/2025 | $13.09 | $13.08 (-0.08%) | $13.18 | $12.96 | 53,100 | $293.59 M |
| 12/31/2024 | $12.86 | $13.00 (1.09%) | $13.11 | $12.83 | 76,323 | $291.80 M |
| 12/30/2024 | $12.76 | $12.81 (0.39%) | $12.90 | $12.62 | 33,226 | $287.53 M |
| 12/27/2024 | $12.81 | $12.76 (-0.39%) | $12.89 | $12.50 | 101,800 | $286.41 M |
| 12/26/2024 | $12.59 | $12.75 (1.27%) | $12.83 | $12.54 | 52,400 | $286.19 M |
| 12/24/2024 | $12.30 | $12.55 (2.03%) | $12.71 | $12.30 | 66,314 | $281.70 M |
| 12/23/2024 | $12.49 | $12.24 (-2%) | $12.56 | $12.15 | 59,946 | $274.74 M |
| 12/20/2024 | $12.37 | $12.50 (1.05%) | $12.74 | $12.37 | 81,702 | $280.58 M |
| 12/19/2024 | $12.78 | $12.48 (-2.35%) | $12.79 | $12.41 | 47,600 | $280.13 M |
| 12/18/2024 | $13.19 | $12.45 (-5.61%) | $13.21 | $12.32 | 80,025 | $279.45 M |
| 12/17/2024 | $13.33 | $13.09 (-1.8%) | $13.33 | $13.00 | 36,500 | $293.82 M |
| 12/16/2024 | $13.22 | $13.26 (0.3%) | $13.36 | $13.12 | 23,435 | $297.63 M |
| 12/13/2024 | $13.15 | $13.16 (0.08%) | $13.18 | $13.05 | 35,735 | $295.39 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.
