5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-4.18%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+23.33%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.75 | $17.73 (-0.11%) | $17.85 | $17.65 | 28.30 K | $407.58 M |
| 05/05/2026 | $17.48 | $17.71 (1.32%) | $17.84 | $17.45 | 31.81 K | $407.12 M |
| 05/04/2026 | $17.44 | $17.40 (-0.23%) | $17.60 | $17.00 | 54.50 K | $400.00 M |
| 05/01/2026 | $17.50 | $17.60 (0.57%) | $17.90 | $17.47 | 22.89 K | $404.59 M |
| 04/30/2026 | $17.37 | $17.46 (0.52%) | $17.71 | $17.37 | 37.01 K | $401.38 M |
| 04/29/2026 | $17.67 | $17.47 (-1.13%) | $17.81 | $17.40 | 52.10 K | $401.61 M |
| 04/28/2026 | $17.59 | $17.76 (0.97%) | $17.99 | $17.58 | 36.50 K | $408.27 M |
| 04/27/2026 | $17.66 | $17.58 (-0.45%) | $17.98 | $17.57 | 27.90 K | $404.13 M |
| 04/24/2026 | $17.51 | $17.71 (1.14%) | $17.85 | $17.51 | 32.00 K | $407.12 M |
| 04/23/2026 | $17.43 | $17.53 (0.57%) | $17.65 | $17.43 | 26.35 K | $402.99 M |
| 04/22/2026 | $17.51 | $17.45 (-0.34%) | $17.58 | $17.36 | 31.10 K | $401.15 M |
| 04/21/2026 | $17.80 | $17.47 (-1.85%) | $17.93 | $17.30 | 41.33 K | $401.61 M |
| 04/20/2026 | $17.76 | $17.85 (0.51%) | $17.92 | $17.72 | 35.00 K | $410.34 M |
| 04/17/2026 | $17.78 | $17.95 (0.96%) | $18.05 | $17.75 | 76.80 K | $412.64 M |
| 04/16/2026 | $17.52 | $17.51 (-0.06%) | $17.75 | $17.40 | 54.03 K | $402.53 M |
| 04/15/2026 | $17.53 | $17.55 (0.11%) | $17.65 | $17.40 | 37.41 K | $403.44 M |
| 04/14/2026 | $17.52 | $17.60 (0.46%) | $17.66 | $17.43 | 87.00 K | $404.59 M |
| 04/13/2026 | $17.49 | $17.62 (0.74%) | $17.86 | $17.33 | 25.90 K | $405.05 M |
| 04/10/2026 | $17.76 | $17.52 (-1.35%) | $17.76 | $17.39 | 38.61 K | $402.76 M |
| 04/09/2026 | $17.45 | $17.82 (2.12%) | $17.84 | $17.30 | 77.70 K | $409.65 M |
| 04/08/2026 | $17.48 | $17.51 (0.17%) | $17.85 | $17.25 | 86.10 K | $402.53 M |
| 04/07/2026 | $17.05 | $17.28 (1.35%) | $17.31 | $16.82 | 57.64 K | $397.24 M |
| 04/06/2026 | $16.93 | $17.11 (1.06%) | $17.15 | $16.90 | 65.72 K | $393.33 M |
| 04/02/2026 | $16.73 | $16.93 (1.2%) | $16.99 | $16.46 | 38.90 K | $389.19 M |
| 04/01/2026 | $16.80 | $16.90 (0.6%) | $16.92 | $16.80 | 25.10 K | $388.50 M |
| 03/31/2026 | $16.73 | $16.71 (-0.12%) | $16.99 | $16.54 | 55.13 K | $384.13 M |
| 03/30/2026 | $16.57 | $16.60 (0.18%) | $16.72 | $16.46 | 43.33 K | $381.61 M |
| 03/27/2026 | $16.57 | $16.46 (-0.66%) | $16.66 | $16.42 | 28.82 K | $378.39 M |
| 03/26/2026 | $16.53 | $16.60 (0.42%) | $16.66 | $16.53 | 27.05 K | $381.61 M |
| 03/25/2026 | $16.80 | $16.65 (-0.89%) | $16.92 | $16.54 | 30.83 K | $382.76 M |
| 03/24/2026 | $16.50 | $16.67 (1.03%) | $16.70 | $16.45 | 70.10 K | $383.22 M |
| 03/23/2026 | $16.55 | $16.62 (0.42%) | $17.01 | $16.55 | 84.50 K | $382.07 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.
