-
5 DAY PERFORMANCE
-0.60% -
1 MONTH PERFORMANCE
+3.32% -
3 MONTH PERFORMANCE
+26.15% -
6 MONTH PERFORMANCE
+29.55% -
YEAR-TO-DATE PERFORMANCE
+18.14% -
1 YEAR PERFORMANCE
+47.44%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.52 | $11.53 (0.09%) | $11.68 | $11.49 | 42,387 | $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 |
| 08/06/2024 | $9.35 | $9.28 (-0.75%) | $9.37 | $9.23 | 36,800 | $207.96 M |
| 08/05/2024 | $9.12 | $9.34 (2.41%) | $9.43 | $9.05 | 62,200 | $209.31 M |
| 08/02/2024 | $9.37 | $9.37 (0%) | $9.60 | $9.34 | 57,024 | $209.98 M |
| 08/01/2024 | $9.95 | $9.62 (-3.32%) | $9.99 | $9.51 | 63,400 | $215.58 M |
| 07/31/2024 | $10.02 | $9.90 (-1.2%) | $10.03 | $9.87 | 141,022 | $221.86 M |
| 07/30/2024 | $9.87 | $9.97 (1.01%) | $9.98 | $9.82 | 32,536 | $223.43 M |
| 07/29/2024 | $9.97 | $9.84 (-1.3%) | $10.00 | $9.74 | 37,702 | $220.51 M |
| 07/26/2024 | $10.02 | $10.02 (0%) | $10.02 | $9.89 | 52,800 | $223.98 M |
| 07/25/2024 | $9.94 | $9.96 (0.2%) | $10.02 | $9.86 | 54,114 | $222.64 M |
| 07/24/2024 | $9.99 | $9.90 (-0.9%) | $10.02 | $9.90 | 55,222 | $221.30 M |
| 07/23/2024 | $9.85 | $10.00 (1.52%) | $10.02 | $9.80 | 137,406 | $223.53 M |
| 07/22/2024 | $9.59 | $9.88 (3.02%) | $9.90 | $9.56 | 59,001 | $220.85 M |
| 07/19/2024 | $9.81 | $9.64 (-1.73%) | $9.84 | $9.58 | 47,410 | $215.49 M |
| 07/18/2024 | $9.94 | $9.82 (-1.21%) | $9.94 | $9.71 | 76,002 | $219.51 M |
| 07/17/2024 | $9.74 | $9.98 (2.46%) | $9.98 | $9.74 | 70,704 | $223.09 M |
| 07/16/2024 | $9.40 | $9.80 (4.26%) | $9.80 | $9.40 | 119,906 | $219.06 M |
| 07/15/2024 | $9.48 | $9.39 (-0.95%) | $9.48 | $9.32 | 53,024 | $209.90 M |
| 07/12/2024 | $9.45 | $9.43 (-0.21%) | $9.48 | $9.38 | 49,538 | $210.79 M |
| 07/11/2024 | $9.13 | $9.40 (2.96%) | $9.41 | $9.07 | 79,314 | $210.12 M |
| 07/10/2024 | $9.19 | $9.06 (-1.41%) | $9.19 | $9.02 | 30,193 | $202.52 M |
| 07/09/2024 | $9.13 | $9.19 (0.66%) | $9.19 | $9.05 | 10,424 | $205.43 M |
| 07/08/2024 | $9.14 | $9.13 (-0.11%) | $9.21 | $9.05 | 32,791 | $204.09 M |
| 07/05/2024 | $9.16 | $9.05 (-1.2%) | $9.22 | $9.01 | 35,807 | $202.30 M |
| 07/03/2024 | $9.24 | $9.21 (-0.32%) | $9.24 | $9.13 | 8,637 | $205.88 M |
| 07/02/2024 | $9.12 | $9.24 (1.32%) | $9.24 | $9.09 | 23,401 | $206.55 M |
| 07/01/2024 | $9.15 | $9.12 (-0.33%) | $9.18 | $9.06 | 57,448 | $203.86 M |