-
5 DAY PERFORMANCE
+12.26% -
1 MONTH PERFORMANCE
+14.36% -
3 MONTH PERFORMANCE
+37.55% -
6 MONTH PERFORMANCE
+49.07% -
YEAR-TO-DATE PERFORMANCE
+31.35% -
1 YEAR PERFORMANCE
+63.31%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $12.05 | $12.84 (6.56%) | $12.85 | $12.05 | 200,708 | $288.21 M |
| 11/05/2024 | $11.59 | $11.95 (3.11%) | $11.95 | $11.59 | 41,800 | $268.23 M |
| 11/04/2024 | $11.42 | $11.60 (1.58%) | $11.61 | $11.35 | 24,749 | $260.37 M |
| 11/01/2024 | $11.36 | $11.42 (0.53%) | $11.51 | $11.33 | 38,034 | $256.33 M |
| 10/31/2024 | $11.45 | $11.25 (-1.75%) | $11.54 | $11.25 | 12,943 | $252.52 M |
| 10/30/2024 | $11.43 | $11.48 (0.44%) | $11.65 | $11.39 | 19,509 | $257.68 M |
| 10/29/2024 | $11.40 | $11.42 (0.18%) | $11.42 | $11.34 | 18,700 | $256.33 M |
| 10/28/2024 | $11.17 | $11.43 (2.33%) | $11.47 | $11.17 | 16,506 | $256.56 M |
| 10/25/2024 | $11.58 | $11.14 (-3.8%) | $11.58 | $11.14 | 22,322 | $249.65 M |
| 10/24/2024 | $11.52 | $11.51 (-0.09%) | $11.53 | $11.39 | 17,200 | $257.94 M |
| 10/23/2024 | $11.47 | $11.52 (0.44%) | $11.52 | $11.28 | 29,100 | $258.16 M |
| 10/22/2024 | $11.48 | $11.51 (0.26%) | $11.54 | $11.48 | 14,244 | $257.94 M |
| 10/21/2024 | $11.76 | $11.49 (-2.3%) | $11.76 | $11.49 | 31,949 | $257.49 M |
| 10/18/2024 | $11.96 | $11.79 (-1.42%) | $11.96 | $11.79 | 23,400 | $264.21 M |
| 10/17/2024 | $11.95 | $11.94 (-0.08%) | $11.99 | $11.84 | 21,700 | $267.57 M |
| 10/16/2024 | $11.60 | $11.90 (2.59%) | $11.99 | $11.59 | 86,337 | $266.68 M |
| 10/15/2024 | $11.38 | $11.62 (2.11%) | $11.71 | $11.38 | 40,734 | $260.40 M |
| 10/14/2024 | $11.46 | $11.37 (-0.79%) | $11.55 | $11.34 | 37,324 | $254.80 M |
| 10/11/2024 | $11.09 | $11.44 (3.16%) | $11.47 | $11.09 | 37,227 | $256.37 M |
| 10/10/2024 | $11.06 | $11.08 (0.18%) | $11.12 | $11.01 | 22,500 | $248.30 M |
| 10/09/2024 | $11.04 | $11.14 (0.91%) | $11.17 | $10.88 | 45,929 | $249.65 M |
| 10/08/2024 | $11.23 | $11.01 (-1.96%) | $11.23 | $11.01 | 34,900 | $246.73 M |
| 10/07/2024 | $11.27 | $11.21 (-0.53%) | $11.33 | $11.11 | 29,600 | $251.21 M |
| 10/04/2024 | $11.25 | $11.24 (-0.09%) | $11.28 | $11.12 | 92,620 | $251.89 M |
| 10/03/2024 | $11.38 | $11.10 (-2.46%) | $11.38 | $11.07 | 60,800 | $248.75 M |
| 10/02/2024 | $11.50 | $11.44 (-0.52%) | $11.51 | $11.43 | 42,600 | $256.37 M |
| 10/01/2024 | $11.62 | $11.51 (-0.95%) | $11.68 | $11.50 | 55,314 | $257.94 M |
| 09/30/2024 | $11.50 | $11.69 (1.65%) | $11.73 | $11.48 | 76,600 | $261.97 M |
| 09/27/2024 | $11.52 | $11.53 (0.09%) | $11.68 | $11.49 | 42,400 | $258.39 M |
| 09/26/2024 | $11.73 | $11.50 (-1.96%) | $11.73 | $11.50 | 49,138 | $257.71 M |
| 09/25/2024 | $11.59 | $11.68 (0.78%) | $11.68 | $11.50 | 41,100 | $261.75 M |
| 09/24/2024 | $11.70 | $11.60 (-0.85%) | $11.71 | $11.50 | 70,001 | $259.95 M |
| 09/23/2024 | $11.86 | $11.73 (-1.1%) | $11.86 | $11.70 | 30,003 | $262.87 M |
| 09/20/2024 | $11.80 | $11.85 (0.42%) | $11.86 | $11.68 | 199,000 | $265.56 M |
| 09/19/2024 | $11.69 | $11.86 (1.45%) | $11.86 | $11.56 | 83,135 | $265.78 M |
| 09/18/2024 | $11.57 | $11.52 (-0.43%) | $11.82 | $11.41 | 145,800 | $258.16 M |
| 09/17/2024 | $11.45 | $11.53 (0.7%) | $11.73 | $11.38 | 86,528 | $258.39 M |
| 09/16/2024 | $11.26 | $11.39 (1.15%) | $11.44 | $11.19 | 75,400 | $255.25 M |
| 09/13/2024 | $11.03 | $11.24 (1.9%) | $11.29 | $11.03 | 39,500 | $251.89 M |
| 09/12/2024 | $10.92 | $11.00 (0.73%) | $11.03 | $10.90 | 28,421 | $246.51 M |
| 09/11/2024 | $10.93 | $10.87 (-0.55%) | $10.94 | $10.74 | 41,419 | $243.59 M |
| 09/10/2024 | $10.93 | $10.94 (0.09%) | $10.96 | $10.76 | 46,400 | $245.16 M |
| 09/09/2024 | $10.83 | $10.93 (0.92%) | $10.99 | $10.81 | 58,730 | $244.94 M |
| 09/06/2024 | $11.02 | $10.84 (-1.63%) | $11.06 | $10.75 | 56,300 | $242.92 M |
| 09/05/2024 | $11.15 | $11.01 (-1.26%) | $11.15 | $11.01 | 32,600 | $246.73 M |
| 09/04/2024 | $11.04 | $11.06 (0.18%) | $11.11 | $10.97 | 26,200 | $247.85 M |
| 09/03/2024 | $11.22 | $11.09 (-1.16%) | $11.26 | $11.06 | 69,300 | $248.52 M |
| 08/30/2024 | $11.22 | $11.34 (1.07%) | $11.34 | $11.16 | 93,547 | $254.13 M |
| 08/29/2024 | $11.16 | $11.16 (0%) | $11.17 | $11.05 | 54,746 | $250.09 M |
| 08/28/2024 | $11.24 | $11.06 (-1.6%) | $11.27 | $11.04 | 60,037 | $247.85 M |
| 08/27/2024 | $11.12 | $11.26 (1.26%) | $11.26 | $11.07 | 38,204 | $252.33 M |
| 08/26/2024 | $11.24 | $11.12 (-1.07%) | $11.26 | $11.10 | 175,049 | $249.20 M |
| 08/23/2024 | $10.93 | $11.16 (2.1%) | $11.23 | $10.92 | 128,900 | $250.09 M |
| 08/22/2024 | $11.00 | $10.88 (-1.09%) | $11.01 | $10.83 | 55,200 | $243.82 M |
| 08/21/2024 | $11.18 | $10.98 (-1.79%) | $11.21 | $10.95 | 55,323 | $246.06 M |
| 08/20/2024 | $11.02 | $11.18 (1.45%) | $11.23 | $10.88 | 95,600 | $250.54 M |
| 08/19/2024 | $10.87 | $11.03 (1.47%) | $11.03 | $10.85 | 113,114 | $247.18 M |
| 08/16/2024 | $10.62 | $10.79 (1.6%) | $10.89 | $10.54 | 171,133 | $241.80 M |
| 08/15/2024 | $10.30 | $10.62 (3.11%) | $10.73 | $10.30 | 288,700 | $237.99 M |
| 08/14/2024 | $9.92 | $10.24 (3.23%) | $10.25 | $9.92 | 140,405 | $229.48 M |
| 08/13/2024 | $9.88 | $9.88 (0%) | $9.89 | $9.75 | 45,900 | $221.41 M |
| 08/12/2024 | $9.65 | $9.78 (1.35%) | $9.78 | $9.64 | 50,600 | $219.17 M |
| 08/09/2024 | $9.67 | $9.68 (0.1%) | $10.01 | $9.57 | 39,400 | $216.93 M |
| 08/08/2024 | $9.41 | $9.66 (2.66%) | $9.66 | $9.27 | 36,600 | $216.48 M |
| 08/07/2024 | $9.38 | $9.32 (-0.64%) | $9.43 | $9.31 | 26,748 | $208.86 M |