5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+11.66%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+21.58%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.75 | $17.70 (-0.3%) | $17.85 | $17.65 | 14.25 K | $407.81 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 | $409.92 M |
| 04/16/2026 | $17.52 | $17.51 (-0.06%) | $17.75 | $17.40 | 54.03 K | $399.88 M |
| 04/15/2026 | $17.53 | $17.55 (0.11%) | $17.65 | $17.40 | 37.41 K | $400.79 M |
| 04/14/2026 | $17.52 | $17.60 (0.46%) | $17.66 | $17.43 | 87.00 K | $401.93 M |
| 04/13/2026 | $17.49 | $17.62 (0.74%) | $17.86 | $17.33 | 25.90 K | $402.39 M |
| 04/10/2026 | $17.76 | $17.52 (-1.35%) | $17.76 | $17.39 | 38.61 K | $400.11 M |
| 04/09/2026 | $17.45 | $17.82 (2.12%) | $17.84 | $17.30 | 77.70 K | $406.96 M |
| 04/08/2026 | $17.48 | $17.51 (0.17%) | $17.85 | $17.25 | 86.10 K | $399.88 M |
| 04/07/2026 | $17.05 | $17.28 (1.35%) | $17.31 | $16.82 | 57.64 K | $394.62 M |
| 04/06/2026 | $16.93 | $17.11 (1.06%) | $17.15 | $16.90 | 65.72 K | $390.74 M |
| 04/02/2026 | $16.73 | $16.93 (1.2%) | $16.99 | $16.46 | 38.90 K | $386.63 M |
| 04/01/2026 | $16.80 | $16.90 (0.6%) | $16.92 | $16.80 | 25.10 K | $385.95 M |
| 03/31/2026 | $16.73 | $16.71 (-0.12%) | $16.99 | $16.54 | 55.13 K | $381.61 M |
| 03/30/2026 | $16.57 | $16.60 (0.18%) | $16.72 | $16.46 | 43.33 K | $379.09 M |
| 03/27/2026 | $16.57 | $16.46 (-0.66%) | $16.66 | $16.42 | 28.82 K | $375.90 M |
| 03/26/2026 | $16.53 | $16.60 (0.42%) | $16.66 | $16.53 | 27.05 K | $379.09 M |
| 03/25/2026 | $16.80 | $16.65 (-0.89%) | $16.92 | $16.54 | 30.83 K | $380.24 M |
| 03/24/2026 | $16.50 | $16.67 (1.03%) | $16.70 | $16.45 | 70.10 K | $380.69 M |
| 03/23/2026 | $16.55 | $16.62 (0.42%) | $17.01 | $16.55 | 84.50 K | $379.55 M |
| 03/20/2026 | $16.39 | $16.35 (-0.24%) | $16.43 | $16.17 | 165.20 K | $373.39 M |
| 03/19/2026 | $16.16 | $16.36 (1.24%) | $16.50 | $16.15 | 78.61 K | $373.61 M |
| 03/18/2026 | $16.32 | $16.30 (-0.12%) | $16.51 | $16.27 | 88.40 K | $372.24 M |
| 03/17/2026 | $16.54 | $16.45 (-0.54%) | $16.62 | $16.37 | 54.30 K | $375.67 M |
| 03/16/2026 | $16.48 | $16.46 (-0.12%) | $16.59 | $16.38 | 47.10 K | $375.90 M |
| 03/13/2026 | $16.43 | $16.30 (-0.79%) | $16.61 | $16.23 | 78.30 K | $372.24 M |
| 03/12/2026 | $16.03 | $16.33 (1.87%) | $16.44 | $16.02 | 72.92 K | $372.93 M |
| 03/11/2026 | $16.16 | $16.26 (0.62%) | $16.32 | $16.06 | 60.70 K | $371.33 M |
| 03/10/2026 | $16.16 | $16.27 (0.68%) | $16.65 | $16.16 | 61.43 K | $371.56 M |
| 03/09/2026 | $16.13 | $16.28 (0.93%) | $16.48 | $15.86 | 111.80 K | $371.79 M |
| 03/06/2026 | $16.30 | $16.38 (0.49%) | $16.45 | $16.07 | 113.40 K | $374.07 M |
| 03/05/2026 | $16.31 | $16.38 (0.43%) | $16.45 | $16.23 | 67.40 K | $374.07 M |
| 03/04/2026 | $16.50 | $16.38 (-0.73%) | $16.68 | $16.37 | 45.93 K | $374.07 M |
| 03/03/2026 | $16.26 | $16.31 (0.31%) | $16.47 | $15.87 | 130.40 K | $372.47 M |
| 03/02/2026 | $16.12 | $16.32 (1.24%) | $16.60 | $16.12 | 56.21 K | $372.70 M |
| 02/27/2026 | $16.49 | $16.25 (-1.46%) | $16.49 | $16.16 | 82.60 K | $371.10 M |
| 02/26/2026 | $16.83 | $16.71 (-0.71%) | $16.88 | $16.58 | 34.60 K | $381.61 M |
| 02/25/2026 | $16.50 | $16.55 (0.3%) | $16.66 | $16.31 | 70.25 K | $377.95 M |
| 02/24/2026 | $16.16 | $16.34 (1.11%) | $16.40 | $16.10 | 53.00 K | $373.16 M |
| 02/23/2026 | $16.62 | $16.16 (-2.77%) | $16.66 | $16.08 | 75.80 K | $369.05 M |
| 02/20/2026 | $16.71 | $16.70 (-0.06%) | $16.91 | $16.58 | 91.10 K | $381.38 M |
| 02/19/2026 | $16.57 | $16.71 (0.84%) | $16.82 | $16.43 | 65.70 K | $381.61 M |
| 02/18/2026 | $16.66 | $16.61 (-0.3%) | $17.02 | $16.54 | 77.70 K | $379.32 M |
| 02/17/2026 | $16.59 | $16.67 (0.48%) | $17.05 | $16.57 | 55.00 K | $380.69 M |
| 02/13/2026 | $16.66 | $16.54 (-0.72%) | $16.82 | $16.50 | 40.04 K | $377.72 M |
| 02/12/2026 | $16.89 | $16.60 (-1.72%) | $16.89 | $16.38 | 75.34 K | $379.09 M |
| 02/11/2026 | $17.15 | $16.77 (-2.22%) | $17.30 | $16.68 | 76.54 K | $382.98 M |
| 02/10/2026 | $16.86 | $17.03 (1.01%) | $17.31 | $16.85 | 92.91 K | $388.91 M |
| 02/09/2026 | $16.88 | $16.87 (-0.06%) | $17.08 | $16.64 | 64.80 K | $385.26 M |
| 02/06/2026 | $16.97 | $16.95 (-0.12%) | $17.13 | $16.83 | 82.20 K | $387.09 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.
