5 DAY PERFORMANCE
-27.61%
1 MONTH PERFORMANCE
-19.72%
3 MONTH PERFORMANCE
-20.43%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+9.78%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.15 | $21.83 (-1.44%) | $22.55 | $21.76 | 144.99 K | |
| 11/04/2026 | $22.37 | $22.18 (-0.85%) | $22.71 | $22.07 | 153.30 K | $512.07 M |
| 11/03/2026 | $22.50 | $21.88 (-2.76%) | $22.67 | $21.64 | 172.85 K | $505.14 M |
| 11/02/2026 | $22.68 | $22.44 (-1.06%) | $22.93 | $22.34 | 284.60 K | $518.07 M |
| 10/30/2026 | $22.78 | $22.49 (-1.27%) | $22.81 | $21.68 | 247.44 K | $519.22 M |
| 10/29/2026 | $22.61 | $22.68 (0.31%) | $22.75 | $22.32 | 214.00 K | $523.61 M |
| 10/28/2026 | $21.89 | $22.41 (2.38%) | $22.56 | $21.89 | 246.60 K | $517.38 M |
| 10/27/2026 | $21.51 | $21.78 (1.26%) | $21.81 | $21.17 | 204.53 K | $502.83 M |
| 10/26/2026 | $20.72 | $21.26 (2.61%) | $21.31 | $20.66 | 163.53 K | $490.83 M |
| 10/23/2026 | $20.30 | $20.62 (1.58%) | $20.64 | $20.30 | 106.15 K | $476.05 M |
| 10/22/2026 | $20.17 | $20.47 (1.49%) | $20.55 | $20.17 | 75.80 K | $472.59 M |
| 10/21/2026 | $20.19 | $20.17 (-0.1%) | $20.26 | $20.08 | 60.64 K | $464.99 M |
| 10/20/2026 | $20.12 | $20.15 (0.15%) | $20.46 | $20.07 | 96.95 K | $464.53 M |
| 10/19/2026 | $20.16 | $20.03 (-0.64%) | $20.23 | $20.00 | 110.83 K | $461.76 M |
| 10/16/2026 | $20.22 | $20.13 (-0.45%) | $20.46 | $20.10 | 61.50 K | $464.07 M |
| 10/15/2026 | $20.04 | $20.18 (0.7%) | $20.29 | $19.87 | 94.22 K | $465.22 M |
| 10/14/2026 | $20.01 | $19.95 (-0.3%) | $20.16 | $19.91 | 160.60 K | $459.92 M |
| 10/13/2026 | $20.21 | $20.11 (-0.49%) | $20.35 | $20.03 | 58.11 K | $463.61 M |
| 10/12/2026 | $20.01 | $20.15 (0.7%) | $20.23 | $20.01 | 82.50 K | $464.53 M |
| 10/09/2026 | $20.15 | $20.05 (-0.5%) | $20.15 | $20.01 | 48.30 K | $462.22 M |
| 10/08/2026 | $20.02 | $20.19 (0.85%) | $20.33 | $20.02 | 61.70 K | $465.45 M |
| 10/07/2026 | $20.24 | $20.08 (-0.79%) | $20.24 | $20.01 | 62.40 K | $462.91 M |
| 10/06/2026 | $20.37 | $20.34 (-0.15%) | $20.50 | $20.26 | 48.10 K | $468.91 M |
| 10/05/2026 | $20.31 | $20.28 (-0.15%) | $20.49 | $20.22 | 95.65 K | $467.52 M |
| 10/02/2026 | $20.11 | $20.35 (1.19%) | $20.47 | $20.10 | 94.30 K | $469.14 M |
| 10/01/2026 | $19.91 | $20.08 (0.85%) | $20.10 | $19.65 | 90.83 K | $462.91 M |
| 09/30/2026 | $20.06 | $19.94 (-0.6%) | $20.06 | $19.89 | 114.60 K | $459.69 M |
| 09/29/2026 | $20.27 | $20.01 (-1.28%) | $20.27 | $19.85 | 121.85 K | $461.30 M |
| 09/28/2026 | $20.24 | $20.21 (-0.15%) | $20.30 | $20.05 | 77.81 K | $465.91 M |
| 09/25/2026 | $20.27 | $20.34 (0.35%) | $20.47 | $20.27 | 66.30 K | $468.91 M |
| 09/24/2026 | $20.19 | $20.27 (0.4%) | $20.49 | $20.15 | 70.42 K | $467.29 M |
| 09/23/2026 | $20.37 | $20.18 (-0.93%) | $20.41 | $20.12 | 115.10 K | $465.22 M |
| 09/22/2026 | $20.63 | $20.44 (-0.92%) | $20.74 | $20.36 | 74.25 K | $471.21 M |
| 09/21/2026 | $20.30 | $20.50 (0.99%) | $20.57 | $20.30 | 70.64 K | $472.60 M |
| 09/18/2026 | $20.16 | $20.31 (0.74%) | $20.41 | $20.11 | 197.32 K | $468.22 M |
| 09/17/2026 | $20.69 | $20.29 (-1.93%) | $20.69 | $20.20 | 61.90 K | $467.75 M |
| 09/16/2026 | $20.31 | $20.52 (1.03%) | $20.54 | $20.15 | 75.50 K | $473.06 M |
| 09/15/2026 | $20.59 | $20.37 (-1.07%) | $20.59 | $20.23 | 87.21 K | $469.60 M |
| 09/14/2026 | $20.54 | $20.27 (-1.31%) | $20.70 | $20.26 | 68.41 K | $467.29 M |
| 09/11/2026 | $20.62 | $20.54 (-0.39%) | $20.62 | $20.27 | 91.23 K | $473.52 M |
| 09/10/2026 | $20.19 | $20.43 (1.19%) | $20.44 | $20.05 | 49.10 K | $470.98 M |
| 09/09/2026 | $20.18 | $20.31 (0.64%) | $20.34 | $20.11 | 57.32 K | $468.22 M |
| 09/08/2026 | $20.64 | $20.33 (-1.5%) | $20.72 | $20.28 | 59.00 K | $468.68 M |
| 09/04/2026 | $20.44 | $20.72 (1.37%) | $20.79 | $20.42 | 42.82 K | $477.67 M |
| 09/03/2026 | $20.46 | $20.50 (0.2%) | $20.66 | $20.41 | 56.50 K | $472.60 M |
| 09/02/2026 | $19.92 | $20.34 (2.11%) | $20.47 | $19.91 | 147.20 K | $468.91 M |
| 09/01/2026 | $20.23 | $19.92 (-1.53%) | $20.56 | $19.87 | 115.90 K | $459.22 M |
| 08/31/2026 | $20.44 | $20.28 (-0.78%) | $20.44 | $20.25 | 71.60 K | $467.52 M |
| 08/28/2026 | $20.34 | $20.45 (0.54%) | $20.63 | $20.34 | 80.50 K | $471.44 M |
| 08/27/2026 | $20.01 | $20.31 (1.5%) | $20.40 | $19.81 | 57.44 K | $468.22 M |
| 08/26/2026 | $20.25 | $20.07 (-0.89%) | $20.53 | $20.01 | 58.62 K | $462.68 M |
| 08/25/2026 | $20.48 | $20.20 (-1.37%) | $20.48 | $20.12 | 29.80 K | $465.68 M |
| 08/24/2026 | $20.45 | $20.44 (-0.05%) | $20.56 | $20.35 | 47.85 K | $471.21 M |
| 08/21/2026 | $20.40 | $20.42 (0.1%) | $20.55 | $20.09 | 163.90 K | $470.75 M |
| 08/20/2026 | $20.05 | $20.31 (1.3%) | $20.35 | $20.02 | 63.00 K | $468.22 M |
| 08/19/2026 | $20.79 | $20.12 (-3.22%) | $20.82 | $20.12 | 61.04 K | $463.84 M |
| 08/18/2026 | $20.74 | $20.65 (-0.43%) | $20.99 | $20.30 | 89.50 K | $476.05 M |
| 08/17/2026 | $20.80 | $20.75 (-0.24%) | $21.10 | $20.69 | 103.60 K | $478.36 M |
| 08/14/2026 | $20.75 | $20.76 (0.05%) | $20.97 | $20.72 | 63.53 K | $478.59 M |
| 08/13/2026 | $20.72 | $20.72 (0%) | $20.89 | $20.46 | 46.80 K | $477.67 M |
| 08/12/2026 | $20.48 | $20.68 (0.98%) | $20.69 | $20.39 | 51.74 K | $476.75 M |
| 08/11/2026 | $20.09 | $20.44 (1.74%) | $20.55 | $20.06 | 62.00 K | $471.21 M |
| 08/10/2026 | $20.00 | $20.03 (0.15%) | $20.39 | $19.83 | 60.40 K | $461.76 M |
| 08/07/2026 | $20.12 | $20.07 (-0.25%) | $20.16 | $19.89 | 62.30 K | $462.68 M |
| 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 |
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.
