5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
+24.50%
1 YEAR PERFORMANCE
+17.26%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $126.48 | $124.78 (-1.34%) | $126.48 | $124.48 | 504.33 K | $8.49 B |
| 10/08/2025 | $126.20 | $125.82 (-0.3%) | $126.38 | $124.21 | 283.60 K | $8.56 B |
| 10/07/2025 | $127.77 | $125.31 (-1.93%) | $128.96 | $125.15 | 378.80 K | $8.53 B |
| 10/06/2025 | $127.00 | $127.05 (0.04%) | $128.74 | $126.35 | 508.45 K | $8.65 B |
| 10/03/2025 | $124.94 | $125.93 (0.79%) | $126.54 | $124.83 | 489.90 K | $8.57 B |
| 10/02/2025 | $124.59 | $124.40 (-0.15%) | $125.87 | $123.69 | 710.23 K | $8.47 B |
| 10/01/2025 | $126.92 | $125.24 (-1.32%) | $126.92 | $124.31 | 488.80 K | $8.52 B |
| 09/30/2025 | $127.68 | $127.01 (-0.52%) | $129.10 | $125.41 | 357.43 K | $8.64 B |
| 09/29/2025 | $128.32 | $127.33 (-0.77%) | $128.32 | $126.39 | 307.93 K | $8.66 B |
| 09/26/2025 | $127.67 | $128.04 (0.29%) | $128.67 | $127.24 | 357.34 K | $8.71 B |
| 09/25/2025 | $126.71 | $126.99 (0.22%) | $127.49 | $125.55 | 393.04 K | $8.64 B |
| 09/24/2025 | $126.74 | $127.09 (0.28%) | $129.14 | $126.21 | 553.00 K | $8.65 B |
| 09/23/2025 | $127.34 | $126.49 (-0.67%) | $129.32 | $126.03 | 545.50 K | $8.61 B |
| 09/22/2025 | $127.42 | $126.98 (-0.35%) | $128.89 | $126.05 | 530.43 K | $8.64 B |
| 09/19/2025 | $128.34 | $127.99 (-0.27%) | $128.79 | $126.90 | 1.07 M | $8.71 B |
| 09/18/2025 | $125.75 | $127.82 (1.65%) | $127.97 | $125.45 | 463.30 K | $8.70 B |
| 09/17/2025 | $123.77 | $125.16 (1.12%) | $126.80 | $123.12 | 650.00 K | $8.52 B |
| 09/16/2025 | $123.91 | $123.51 (-0.32%) | $124.28 | $121.63 | 609.50 K | $8.40 B |
| 09/15/2025 | $123.71 | $123.91 (0.16%) | $124.90 | $123.14 | 493.40 K | $8.43 B |
| 09/12/2025 | $123.65 | $123.47 (-0.15%) | $124.15 | $123.14 | 554.57 K | $8.40 B |
| 09/11/2025 | $124.66 | $124.80 (0.11%) | $125.70 | $124.13 | 475.50 K | $8.49 B |
| 09/10/2025 | $124.61 | $124.96 (0.28%) | $125.22 | $123.90 | 511.52 K | $8.50 B |
| 09/09/2025 | $125.29 | $124.18 (-0.89%) | $125.63 | $123.76 | 461.65 K | $8.45 B |
| 09/08/2025 | $125.06 | $125.47 (0.33%) | $125.66 | $124.00 | 499.83 K | $8.54 B |
| 09/05/2025 | $127.60 | $125.34 (-1.77%) | $128.66 | $124.92 | 537.30 K | $8.53 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.
