5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
+12.37%
YEAR-TO-DATE PERFORMANCE
+2.66%
1 YEAR PERFORMANCE
+38.12%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $130.35 | $127.83 (-1.93%) | $131.10 | $127.64 | 344.42 K | $8.70 B |
| 01/08/2026 | $129.09 | $130.18 (0.84%) | $130.67 | $128.72 | 496.10 K | $8.86 B |
| 01/07/2026 | $129.80 | $129.07 (-0.56%) | $130.39 | $128.05 | 380.32 K | $8.78 B |
| 01/06/2026 | $128.68 | $129.70 (0.79%) | $130.85 | $127.50 | 594.10 K | $8.83 B |
| 01/05/2026 | $125.63 | $128.68 (2.43%) | $129.63 | $125.63 | 395.40 K | $8.76 B |
| 01/02/2026 | $124.52 | $125.96 (1.16%) | $126.57 | $123.82 | 483.24 K | $8.57 B |
| 12/31/2025 | $125.97 | $124.52 (-1.15%) | $126.28 | $124.45 | 370.51 K | $8.47 B |
| 12/30/2025 | $126.37 | $125.96 (-0.32%) | $126.37 | $124.09 | 342.40 K | $8.57 B |
| 12/29/2025 | $125.61 | $125.79 (0.14%) | $126.21 | $124.94 | 390.70 K | $8.56 B |
| 12/26/2025 | $125.77 | $126.02 (0.2%) | $126.49 | $125.15 | 256.93 K | $8.58 B |
| 12/24/2025 | $126.07 | $125.95 (-0.1%) | $126.82 | $125.49 | 248.80 K | $8.57 B |
| 12/23/2025 | $126.32 | $125.37 (-0.75%) | $126.52 | $125.03 | 407.00 K | $8.53 B |
| 12/22/2025 | $124.95 | $126.32 (1.1%) | $126.86 | $124.95 | 314.51 K | $8.60 B |
| 12/19/2025 | $124.75 | $124.95 (0.16%) | $125.32 | $123.78 | 722.90 K | $8.50 B |
| 12/18/2025 | $123.11 | $124.80 (1.37%) | $125.31 | $123.11 | 564.55 K | $8.49 B |
| 12/17/2025 | $121.48 | $123.04 (1.28%) | $124.47 | $121.09 | 529.40 K | $8.37 B |
| 12/16/2025 | $122.50 | $121.82 (-0.56%) | $122.66 | $120.99 | 991.55 K | $8.29 B |
| 12/15/2025 | $122.18 | $122.58 (0.33%) | $122.98 | $120.92 | 1.42 M | $8.34 B |
| 12/12/2025 | $121.45 | $121.07 (-0.31%) | $121.46 | $119.20 | 578.60 K | $8.24 B |
| 12/11/2025 | $119.41 | $120.91 (1.26%) | $121.80 | $119.07 | 929.50 K | $8.23 B |
| 12/10/2025 | $116.74 | $120.04 (2.83%) | $121.06 | $116.11 | 722.20 K | $8.17 B |
| 12/09/2025 | $117.17 | $116.59 (-0.5%) | $118.91 | $115.52 | 408.52 K | $7.93 B |
| 12/08/2025 | $116.58 | $116.90 (0.27%) | $117.67 | $115.53 | 467.40 K | $7.96 B |
| 12/05/2025 | $115.56 | $116.29 (0.63%) | $116.78 | $115.09 | 446.32 K | $7.91 B |
| 12/04/2025 | $116.39 | $117.10 (0.61%) | $118.28 | $116.39 | 420.90 K | $7.97 B |
| 12/03/2025 | $114.40 | $117.27 (2.51%) | $117.29 | $113.51 | 531.70 K | $7.98 B |
| 12/02/2025 | $116.18 | $114.22 (-1.69%) | $116.64 | $114.15 | 497.43 K | $7.77 B |
| 12/01/2025 | $114.39 | $116.31 (1.68%) | $116.65 | $113.26 | 888.73 K | $7.91 B |
| 11/28/2025 | $114.95 | $114.71 (-0.21%) | $115.24 | $113.91 | 283.90 K | $7.81 B |
| 11/26/2025 | $114.34 | $114.54 (0.17%) | $115.96 | $113.76 | 534.40 K | $7.79 B |
| 11/25/2025 | $113.25 | $114.75 (1.32%) | $115.40 | $113.25 | 668.70 K | $7.81 B |
| 11/24/2025 | $114.19 | $112.86 (-1.16%) | $114.46 | $112.40 | 787.72 K | $7.68 B |
| 11/21/2025 | $112.39 | $114.84 (2.18%) | $115.83 | $111.99 | 477.00 K | $7.81 B |
| 11/20/2025 | $114.80 | $111.41 (-2.95%) | $115.99 | $111.21 | 588.90 K | $7.58 B |
| 11/19/2025 | $112.84 | $113.78 (0.83%) | $114.10 | $112.21 | 459.02 K | $7.74 B |
| 11/18/2025 | $110.28 | $112.87 (2.35%) | $113.62 | $109.01 | 424.50 K | $7.68 B |
| 11/17/2025 | $115.15 | $110.14 (-4.35%) | $115.74 | $110.03 | 730.25 K | $7.50 B |
| 11/14/2025 | $114.81 | $115.44 (0.55%) | $115.60 | $114.10 | 498.30 K | $7.86 B |
| 11/13/2025 | $116.57 | $115.72 (-0.73%) | $117.25 | $114.84 | 580.14 K | $7.87 B |
| 11/12/2025 | $116.51 | $116.55 (0.03%) | $117.87 | $116.20 | 628.40 K | $7.93 B |
| 11/11/2025 | $114.97 | $116.17 (1.04%) | $116.39 | $113.66 | 595.32 K | $7.91 B |
| 11/10/2025 | $114.72 | $115.44 (0.63%) | $116.25 | $114.15 | 415.40 K | $7.86 B |
| 11/07/2025 | $111.94 | $114.54 (2.32%) | $114.55 | $111.68 | 329.20 K | $7.79 B |
| 11/06/2025 | $112.71 | $112.68 (-0.03%) | $113.63 | $111.91 | 561.85 K | $7.67 B |
| 11/05/2025 | $112.55 | $112.88 (0.29%) | $114.31 | $111.42 | 454.00 K | $7.68 B |
| 11/04/2025 | $111.45 | $112.35 (0.81%) | $112.67 | $110.90 | 462.60 K | $7.65 B |
| 11/03/2025 | $111.71 | $112.30 (0.53%) | $112.35 | $110.33 | 520.30 K | $7.64 B |
| 10/31/2025 | $110.85 | $111.47 (0.56%) | $111.78 | $109.06 | 691.31 K | $7.59 B |
| 10/30/2025 | $109.41 | $110.35 (0.86%) | $111.37 | $108.74 | 675.32 K | $7.51 B |
| 10/29/2025 | $111.93 | $109.24 (-2.4%) | $112.61 | $109.05 | 752.83 K | $7.43 B |
| 10/28/2025 | $112.62 | $112.40 (-0.2%) | $113.99 | $111.98 | 391.62 K | $7.65 B |
| 10/27/2025 | $114.42 | $112.53 (-1.65%) | $114.91 | $112.33 | 577.55 K | $7.66 B |
| 10/24/2025 | $113.93 | $113.80 (-0.11%) | $116.46 | $113.28 | 734.20 K | $7.74 B |
| 10/23/2025 | $114.12 | $114.00 (-0.11%) | $117.55 | $110.81 | 1.16 M | $7.76 B |
| 10/22/2025 | $118.39 | $115.38 (-2.54%) | $118.39 | $114.98 | 849.42 K | $7.85 B |
| 10/21/2025 | $118.07 | $117.63 (-0.37%) | $119.66 | $117.45 | 488.30 K | $8.00 B |
| 10/20/2025 | $116.24 | $118.48 (1.93%) | $119.00 | $116.01 | 490.50 K | $8.06 B |
| 10/17/2025 | $114.48 | $115.79 (1.14%) | $116.26 | $112.89 | 793.20 K | $7.88 B |
| 10/16/2025 | $119.99 | $113.42 (-5.48%) | $120.02 | $112.50 | 896.30 K | $7.72 B |
| 10/15/2025 | $124.43 | $119.99 (-3.57%) | $125.00 | $119.94 | 596.20 K | $8.17 B |
| 10/14/2025 | $120.42 | $124.14 (3.09%) | $124.54 | $118.50 | 513.30 K | $8.45 B |
| 10/13/2025 | $119.46 | $121.39 (1.62%) | $121.50 | $119.38 | 451.61 K | $8.26 B |
| 10/10/2025 | $125.46 | $117.63 (-6.24%) | $125.84 | $117.47 | 503.64 K | $8.00 B |
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.
