5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
+19.18%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
+21.56%
1 YEAR PERFORMANCE
+15.06%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $115.49 | $114.37 (-0.97%) | $116.46 | $113.74 | 525.05 K | $7.99 B |
| 07/23/2025 | $115.99 | $115.59 (-0.34%) | $118.54 | $114.19 | 680.30 K | $8.01 B |
| 07/22/2025 | $115.31 | $115.22 (-0.08%) | $116.06 | $114.43 | 514.61 K | $7.98 B |
| 07/21/2025 | $116.00 | $114.99 (-0.87%) | $116.80 | $114.91 | 514.70 K | $7.97 B |
| 07/18/2025 | $115.67 | $115.58 (-0.08%) | $115.93 | $114.21 | 492.34 K | $8.01 B |
| 07/17/2025 | $112.93 | $114.85 (1.7%) | $114.97 | $112.70 | 404.70 K | $7.96 B |
| 07/16/2025 | $112.33 | $111.94 (-0.35%) | $112.47 | $110.69 | 450.43 K | $7.76 B |
| 07/15/2025 | $114.90 | $111.30 (-3.13%) | $115.89 | $111.12 | 380.60 K | $7.71 B |
| 07/14/2025 | $113.72 | $115.50 (1.57%) | $115.67 | $113.57 | 536.10 K | $8.00 B |
| 07/11/2025 | $113.58 | $113.41 (-0.15%) | $113.88 | $112.65 | 362.22 K | $7.86 B |
| 07/10/2025 | $114.74 | $113.76 (-0.85%) | $115.44 | $113.09 | 455.20 K | $7.88 B |
| 07/09/2025 | $114.63 | $114.14 (-0.43%) | $115.49 | $113.68 | 291.54 K | $7.91 B |
| 07/08/2025 | $114.02 | $114.44 (0.37%) | $115.10 | $113.88 | 595.30 K | $7.93 B |
| 07/07/2025 | $113.95 | $113.46 (-0.43%) | $115.96 | $113.06 | 644.20 K | $7.86 B |
| 07/03/2025 | $113.70 | $114.30 (0.53%) | $115.16 | $113.70 | 479.12 K | $7.92 B |
| 07/02/2025 | $113.05 | $113.43 (0.34%) | $113.88 | $111.90 | 665.10 K | $7.86 B |
| 07/01/2025 | $109.91 | $112.68 (2.52%) | $113.43 | $109.76 | 632.30 K | $7.81 B |
| 06/30/2025 | $111.25 | $110.21 (-0.93%) | $111.58 | $110.13 | 344.41 K | $7.64 B |
| 06/27/2025 | $110.36 | $110.51 (0.14%) | $111.19 | $109.70 | 1.22 M | $7.66 B |
| 06/26/2025 | $108.18 | $110.12 (1.79%) | $110.35 | $108.18 | 392.82 K | $7.63 B |
| 06/25/2025 | $108.14 | $108.03 (-0.1%) | $108.26 | $107.41 | 432.50 K | $7.48 B |
| 06/24/2025 | $107.98 | $108.06 (0.07%) | $109.66 | $107.81 | 587.20 K | $7.49 B |
| 06/23/2025 | $104.31 | $107.54 (3.1%) | $107.72 | $104.31 | 619.03 K | $7.45 B |
| 06/20/2025 | $104.50 | $104.50 (0%) | $105.27 | $103.91 | 822.00 K | $7.24 B |
| 06/18/2025 | $103.57 | $103.80 (0.22%) | $104.34 | $102.97 | 680.40 K | $7.19 B |
| 06/17/2025 | $103.60 | $103.18 (-0.41%) | $104.56 | $102.56 | 418.20 K | $7.15 B |
| 06/16/2025 | $104.33 | $104.42 (0.09%) | $105.46 | $104.04 | 427.00 K | $7.23 B |
| 06/13/2025 | $104.03 | $103.81 (-0.21%) | $104.96 | $102.80 | 527.60 K | $7.19 B |
| 06/12/2025 | $104.61 | $105.50 (0.85%) | $105.61 | $103.43 | 322.10 K | $7.31 B |
| 06/11/2025 | $107.13 | $105.20 (-1.8%) | $107.26 | $105.16 | 433.33 K | $7.29 B |
| 06/10/2025 | $105.93 | $106.68 (0.71%) | $107.31 | $105.73 | 645.40 K | $7.39 B |
| 06/09/2025 | $106.05 | $105.85 (-0.19%) | $107.15 | $105.26 | 768.40 K | $7.33 B |
| 06/06/2025 | $105.38 | $105.75 (0.35%) | $106.16 | $104.79 | 728.40 K | $7.33 B |
| 06/05/2025 | $104.32 | $103.82 (-0.48%) | $104.86 | $103.42 | 433.00 K | $7.19 B |
| 06/04/2025 | $105.25 | $104.12 (-1.07%) | $105.67 | $104.11 | 446.14 K | $7.21 B |
| 06/03/2025 | $104.01 | $105.35 (1.29%) | $106.04 | $103.74 | 682.53 K | $7.30 B |
| 06/02/2025 | $104.46 | $104.01 (-0.43%) | $104.46 | $102.00 | 690.02 K | $7.21 B |
| 05/30/2025 | $103.31 | $103.53 (0.21%) | $103.94 | $102.59 | 545.70 K | $7.17 B |
| 05/29/2025 | $103.82 | $103.75 (-0.07%) | $103.99 | $102.53 | 748.70 K | $7.19 B |
| 05/28/2025 | $103.88 | $103.09 (-0.76%) | $104.41 | $103.04 | 424.60 K | $7.14 B |
| 05/27/2025 | $103.94 | $104.38 (0.42%) | $104.69 | $102.84 | 504.45 K | $7.23 B |
| 05/23/2025 | $100.54 | $102.50 (1.95%) | $102.72 | $100.54 | 340.92 K | $7.10 B |
| 05/22/2025 | $101.99 | $102.16 (0.17%) | $102.88 | $101.86 | 580.50 K | $7.08 B |
| 05/21/2025 | $104.20 | $102.74 (-1.4%) | $104.68 | $102.56 | 519.33 K | $7.12 B |
| 05/20/2025 | $105.38 | $105.15 (-0.22%) | $105.73 | $104.83 | 861.60 K | $7.28 B |
| 05/19/2025 | $103.64 | $105.29 (1.59%) | $105.61 | $103.14 | 530.73 K | $7.29 B |
| 05/16/2025 | $104.58 | $104.52 (-0.06%) | $105.27 | $103.66 | 464.60 K | $7.24 B |
| 05/15/2025 | $104.65 | $104.79 (0.13%) | $105.06 | $102.96 | 337.81 K | $7.26 B |
| 05/14/2025 | $104.07 | $104.46 (0.37%) | $104.87 | $103.43 | 408.92 K | $7.24 B |
| 05/13/2025 | $104.05 | $104.07 (0.02%) | $105.10 | $103.69 | 695.35 K | $7.21 B |
| 05/12/2025 | $103.32 | $103.61 (0.28%) | $104.77 | $102.84 | 589.70 K | $7.18 B |
| 05/09/2025 | $100.97 | $100.31 (-0.65%) | $101.18 | $99.71 | 365.10 K | $6.95 B |
| 05/08/2025 | $99.81 | $100.49 (0.68%) | $101.58 | $99.81 | 435.11 K | $6.96 B |
| 05/07/2025 | $99.40 | $99.03 (-0.37%) | $100.32 | $98.51 | 487.00 K | $6.86 B |
| 05/06/2025 | $97.16 | $99.05 (1.95%) | $99.69 | $97.08 | 678.11 K | $6.86 B |
| 05/05/2025 | $99.11 | $99.48 (0.37%) | $100.53 | $99.01 | 352.50 K | $6.89 B |
| 05/02/2025 | $96.61 | $99.61 (3.11%) | $100.10 | $96.61 | 469.31 K | $6.90 B |
| 05/01/2025 | $95.62 | $96.75 (1.18%) | $97.49 | $94.69 | 458.55 K | $6.70 B |
| 04/30/2025 | $94.93 | $95.42 (0.52%) | $95.71 | $93.72 | 490.84 K | $6.61 B |
| 04/29/2025 | $96.45 | $96.80 (0.36%) | $97.28 | $94.90 | 425.43 K | $6.71 B |
| 04/28/2025 | $96.48 | $96.10 (-0.39%) | $97.21 | $95.41 | 495.73 K | $6.66 B |
| 04/25/2025 | $95.34 | $95.94 (0.63%) | $96.00 | $92.93 | 593.30 K | $6.65 B |
| 04/24/2025 | $94.27 | $95.94 (1.77%) | $96.20 | $94.00 | 854.61 K | $6.65 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.
