5 DAY PERFORMANCE
-20.66%
1 MONTH PERFORMANCE
-20.27%
3 MONTH PERFORMANCE
-15.73%
6 MONTH PERFORMANCE
-0.43%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+9.04%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.32 | $20.47 (0.74%) | $20.50 | $20.30 | 27.54 K | $469.14 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 |
| 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 |
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.
