5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
+20.23%
YEAR-TO-DATE PERFORMANCE
+22.08%
1 YEAR PERFORMANCE
+21.15%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.98 | $15.87 (-0.69%) | $15.99 | $15.83 | 69.27 K | $361.30 M |
| 12/03/2025 | $15.42 | $15.99 (3.7%) | $16.00 | $15.42 | 82.00 K | $364.03 M |
| 12/02/2025 | $15.71 | $15.30 (-2.61%) | $15.71 | $15.29 | 79.44 K | $348.32 M |
| 12/01/2025 | $15.88 | $15.65 (-1.45%) | $15.94 | $15.59 | 32.30 K | $356.29 M |
| 11/28/2025 | $15.91 | $15.94 (0.19%) | $16.01 | $15.85 | 34.85 K | $362.89 M |
| 11/26/2025 | $16.00 | $15.97 (-0.19%) | $16.08 | $15.84 | 92.20 K | $363.58 M |
| 11/25/2025 | $15.48 | $16.01 (3.42%) | $16.06 | $15.48 | 95.22 K | $364.49 M |
| 11/24/2025 | $15.27 | $15.48 (1.38%) | $15.55 | $15.18 | 58.00 K | $352.42 M |
| 11/21/2025 | $14.83 | $15.36 (3.57%) | $15.60 | $14.75 | 72.10 K | $349.69 M |
| 11/20/2025 | $15.24 | $14.84 (-2.62%) | $15.49 | $14.76 | 56.40 K | $337.85 M |
| 11/19/2025 | $15.03 | $15.05 (0.13%) | $15.08 | $14.88 | 48.20 K | $342.63 M |
| 11/18/2025 | $15.09 | $15.09 (0%) | $15.29 | $14.95 | 32.40 K | $343.54 M |
| 11/17/2025 | $15.62 | $15.08 (-3.46%) | $15.63 | $15.05 | 89.00 K | $343.31 M |
| 11/14/2025 | $15.78 | $15.65 (-0.82%) | $15.84 | $15.50 | 78.90 K | $356.29 M |
| 11/13/2025 | $15.75 | $15.77 (0.13%) | $15.99 | $15.68 | 131.75 K | $359.02 M |
| 11/12/2025 | $15.68 | $15.85 (1.08%) | $15.87 | $15.54 | 91.70 K | $360.84 M |
| 11/11/2025 | $15.69 | $15.59 (-0.64%) | $15.73 | $15.40 | 38.00 K | $354.92 M |
| 11/10/2025 | $15.17 | $15.60 (2.83%) | $15.72 | $15.09 | 128.65 K | $355.15 M |
| 11/07/2025 | $14.57 | $15.08 (3.5%) | $15.15 | $14.51 | 113.71 K | $343.31 M |
| 11/06/2025 | $14.91 | $14.58 (-2.21%) | $15.01 | $14.54 | 41.52 K | $331.93 M |
| 11/05/2025 | $14.13 | $14.83 (4.95%) | $15.16 | $14.13 | 194.50 K | $337.62 M |
| 11/04/2025 | $14.02 | $14.02 (0%) | $14.17 | $14.01 | 39.82 K | $319.18 M |
| 11/03/2025 | $14.18 | $14.07 (-0.78%) | $14.36 | $14.02 | 32.25 K | $320.32 M |
| 10/31/2025 | $14.01 | $14.11 (0.71%) | $14.23 | $13.91 | 26.83 K | $321.23 M |
| 10/30/2025 | $14.08 | $14.11 (0.21%) | $14.37 | $14.03 | 22.32 K | $321.23 M |
| 10/29/2025 | $14.56 | $14.20 (-2.47%) | $14.64 | $14.06 | 67.81 K | $323.28 M |
| 10/28/2025 | $14.57 | $14.58 (0.07%) | $14.67 | $14.56 | 28.64 K | $331.93 M |
| 10/27/2025 | $14.62 | $14.67 (0.34%) | $14.74 | $14.60 | 36.33 K | $333.98 M |
| 10/24/2025 | $14.50 | $14.62 (0.83%) | $14.69 | $14.39 | 65.15 K | $332.84 M |
| 10/23/2025 | $14.50 | $14.39 (-0.76%) | $14.52 | $14.15 | 84.40 K | $327.61 M |
| 10/22/2025 | $14.70 | $14.45 (-1.7%) | $14.71 | $14.40 | 52.30 K | $328.97 M |
| 10/21/2025 | $14.43 | $14.60 (1.18%) | $14.62 | $14.43 | 15.30 K | $332.39 M |
| 10/20/2025 | $14.24 | $14.53 (2.04%) | $14.55 | $14.24 | 18.80 K | $330.07 M |
| 10/17/2025 | $14.04 | $14.22 (1.28%) | $14.34 | $14.02 | 39.20 K | $323.03 M |
| 10/16/2025 | $14.75 | $14.02 (-4.95%) | $14.85 | $14.01 | 96.65 K | $318.49 M |
| 10/15/2025 | $14.61 | $14.76 (1.03%) | $14.79 | $14.58 | 50.20 K | $335.30 M |
| 10/14/2025 | $14.06 | $14.57 (3.63%) | $14.66 | $14.05 | 59.60 K | $330.98 M |
| 10/13/2025 | $14.30 | $14.17 (-0.91%) | $14.42 | $14.02 | 48.50 K | $321.89 M |
| 10/10/2025 | $14.49 | $14.25 (-1.66%) | $14.54 | $14.25 | 56.04 K | $323.71 M |
| 10/09/2025 | $14.52 | $14.52 (0%) | $14.55 | $14.51 | 44.03 K | $329.85 M |
| 10/08/2025 | $14.65 | $14.54 (-0.75%) | $14.74 | $14.51 | 31.13 K | $330.30 M |
| 10/07/2025 | $14.51 | $14.58 (0.48%) | $14.85 | $14.51 | 29.03 K | $331.21 M |
| 10/06/2025 | $14.55 | $14.58 (0.21%) | $14.77 | $14.44 | 62.60 K | $331.21 M |
| 10/03/2025 | $14.53 | $14.51 (-0.14%) | $14.61 | $14.50 | 28.51 K | $329.62 M |
| 10/02/2025 | $14.61 | $14.38 (-1.57%) | $14.68 | $14.30 | 58.70 K | $326.66 M |
| 10/01/2025 | $14.63 | $14.61 (-0.14%) | $14.70 | $14.56 | 33.74 K | $331.89 M |
| 09/30/2025 | $14.62 | $14.70 (0.55%) | $14.87 | $14.58 | 23.33 K | $333.93 M |
| 09/29/2025 | $14.86 | $14.71 (-1.01%) | $14.89 | $14.65 | 49.60 K | $334.16 M |
| 09/26/2025 | $14.89 | $14.86 (-0.2%) | $14.92 | $14.81 | 23.10 K | $337.57 M |
| 09/25/2025 | $14.86 | $14.87 (0.07%) | $14.94 | $14.74 | 17.74 K | $337.80 M |
| 09/24/2025 | $14.86 | $14.89 (0.2%) | $15.01 | $14.86 | 13.60 K | $338.25 M |
| 09/23/2025 | $14.98 | $14.92 (-0.4%) | $15.06 | $14.81 | 25.74 K | $338.93 M |
| 09/22/2025 | $14.83 | $14.88 (0.34%) | $14.95 | $14.76 | 20.20 K | $338.02 M |
| 09/19/2025 | $15.05 | $14.93 (-0.8%) | $15.05 | $14.70 | 200.00 K | $339.16 M |
| 09/18/2025 | $14.84 | $15.07 (1.55%) | $15.07 | $14.84 | 31.52 K | $342.34 M |
| 09/17/2025 | $14.80 | $14.76 (-0.27%) | $15.09 | $14.74 | 58.73 K | $335.30 M |
| 09/16/2025 | $14.70 | $14.81 (0.75%) | $14.82 | $14.66 | 41.31 K | $336.43 M |
| 09/15/2025 | $14.84 | $14.75 (-0.61%) | $14.96 | $14.72 | 21.90 K | $335.07 M |
| 09/12/2025 | $14.85 | $14.78 (-0.47%) | $14.91 | $14.66 | 21.72 K | $335.75 M |
| 09/11/2025 | $14.70 | $14.93 (1.56%) | $14.97 | $14.68 | 21.33 K | $339.16 M |
| 09/10/2025 | $14.73 | $14.65 (-0.54%) | $14.81 | $14.61 | 25.10 K | $332.80 M |
| 09/09/2025 | $14.77 | $14.73 (-0.27%) | $14.87 | $14.66 | 23.80 K | $334.62 M |
| 09/08/2025 | $14.95 | $14.81 (-0.94%) | $14.95 | $14.75 | 26.20 K | $336.43 M |
| 09/05/2025 | $15.03 | $14.91 (-0.8%) | $15.21 | $14.81 | 20.21 K | $338.70 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.
