5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+21.65%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+10.23%
1 YEAR PERFORMANCE
+58.34%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $14.30 | $14.33 (0.21%) | $14.45 | $14.28 | 18.20 K | $324.76 M |
| 07/02/2025 | $14.19 | $14.25 (0.42%) | $14.28 | $14.12 | 69.30 K | $322.95 M |
| 07/01/2025 | $13.80 | $14.10 (2.17%) | $14.32 | $13.76 | 45.90 K | $319.55 M |
| 06/30/2025 | $14.05 | $13.84 (-1.49%) | $14.06 | $13.81 | 35.70 K | $313.65 M |
| 06/27/2025 | $13.85 | $13.98 (0.94%) | $14.05 | $13.78 | 138.80 K | $316.83 M |
| 06/26/2025 | $13.59 | $13.74 (1.1%) | $13.78 | $13.59 | 25.60 K | $311.39 M |
| 06/25/2025 | $13.51 | $13.45 (-0.44%) | $13.57 | $13.45 | 24.10 K | $304.82 M |
| 06/24/2025 | $13.36 | $13.52 (1.2%) | $13.59 | $13.33 | 38.80 K | $306.40 M |
| 06/23/2025 | $13.25 | $13.20 (-0.38%) | $13.34 | $13.10 | 40.40 K | $299.15 M |
| 06/20/2025 | $13.06 | $13.20 (1.07%) | $13.34 | $12.96 | 77.24 K | $299.15 M |
| 06/18/2025 | $12.81 | $12.97 (1.25%) | $13.05 | $12.81 | 16.83 K | $293.94 M |
| 06/17/2025 | $13.00 | $12.87 (-1%) | $13.22 | $12.87 | 40.44 K | $291.67 M |
| 06/16/2025 | $13.05 | $12.93 (-0.92%) | $13.16 | $12.83 | 25.72 K | $293.03 M |
| 06/13/2025 | $13.25 | $12.95 (-2.26%) | $13.25 | $12.88 | 28.94 K | $293.48 M |
| 06/12/2025 | $13.58 | $13.40 (-1.33%) | $13.69 | $13.34 | 23.80 K | $303.68 M |
| 06/11/2025 | $13.68 | $13.65 (-0.22%) | $13.84 | $13.56 | 53.80 K | $309.35 M |
| 06/10/2025 | $13.27 | $13.61 (2.56%) | $13.64 | $13.23 | 28.20 K | $308.44 M |
| 06/09/2025 | $13.31 | $13.29 (-0.15%) | $13.40 | $13.24 | 41.54 K | $301.19 M |
| 06/06/2025 | $13.38 | $13.36 (-0.15%) | $13.38 | $13.07 | 24.72 K | $302.78 M |
| 06/05/2025 | $13.31 | $13.20 (-0.83%) | $13.41 | $13.16 | 31.21 K | $299.15 M |
| 06/04/2025 | $13.47 | $13.34 (-0.97%) | $13.47 | $13.15 | 41.80 K | $302.32 M |
| 06/03/2025 | $13.36 | $13.42 (0.45%) | $13.49 | $13.25 | 25.94 K | $304.14 M |
| 06/02/2025 | $13.43 | $13.33 (-0.74%) | $13.59 | $13.25 | 39.12 K | $302.10 M |
| 05/30/2025 | $13.50 | $13.39 (-0.81%) | $13.55 | $13.32 | 27.14 K | $303.46 M |
| 05/29/2025 | $13.43 | $13.52 (0.67%) | $13.93 | $13.25 | 46.50 K | $306.40 M |
| 05/28/2025 | $13.58 | $13.37 (-1.55%) | $13.73 | $13.36 | 45.30 K | $303.00 M |
| 05/27/2025 | $13.50 | $13.56 (0.44%) | $13.65 | $13.34 | 43.53 K | $307.31 M |
| 05/23/2025 | $13.02 | $13.30 (2.15%) | $13.52 | $13.02 | 44.40 K | $301.42 M |
| 05/22/2025 | $13.30 | $13.22 (-0.6%) | $13.48 | $13.21 | 24.85 K | $299.60 M |
| 05/21/2025 | $13.75 | $13.40 (-2.55%) | $14.00 | $13.38 | 35.63 K | $303.68 M |
| 05/20/2025 | $13.70 | $13.87 (1.24%) | $13.99 | $13.70 | 35.52 K | $314.33 M |
| 05/19/2025 | $13.70 | $13.74 (0.29%) | $13.89 | $13.70 | 28.44 K | $311.39 M |
| 05/16/2025 | $13.89 | $13.77 (-0.86%) | $13.96 | $13.73 | 38.20 K | $312.07 M |
| 05/15/2025 | $13.79 | $13.92 (0.94%) | $14.04 | $13.79 | 45.12 K | $315.47 M |
| 05/14/2025 | $13.95 | $13.76 (-1.36%) | $14.04 | $13.73 | 42.05 K | $311.84 M |
| 05/13/2025 | $13.71 | $14.00 (2.12%) | $14.05 | $13.71 | 110.60 K | $317.28 M |
| 05/12/2025 | $13.85 | $13.75 (-0.72%) | $13.85 | $13.48 | 84.60 K | $311.62 M |
| 05/09/2025 | $13.49 | $13.55 (0.44%) | $13.72 | $13.49 | 37.02 K | $307.08 M |
| 05/08/2025 | $13.44 | $13.59 (1.12%) | $13.67 | $13.33 | 53.10 K | $307.99 M |
| 05/07/2025 | $13.39 | $13.44 (0.37%) | $13.49 | $13.31 | 52.25 K | $304.59 M |
| 05/06/2025 | $13.27 | $13.39 (0.9%) | $13.40 | $13.19 | 34.64 K | $303.46 M |
| 05/05/2025 | $13.25 | $13.38 (0.98%) | $13.58 | $13.25 | 53.61 K | $303.23 M |
| 05/02/2025 | $12.99 | $13.24 (1.92%) | $13.25 | $12.99 | 48.30 K | $300.06 M |
| 05/01/2025 | $12.95 | $12.89 (-0.46%) | $12.96 | $12.73 | 56.43 K | $292.12 M |
| 04/30/2025 | $12.87 | $12.87 (0%) | $12.96 | $12.63 | 52.70 K | $291.67 M |
| 04/29/2025 | $12.86 | $12.90 (0.31%) | $12.99 | $12.85 | 53.25 K | $292.35 M |
| 04/28/2025 | $12.52 | $12.81 (2.32%) | $12.84 | $12.30 | 34.33 K | $290.31 M |
| 04/25/2025 | $11.79 | $12.48 (5.85%) | $12.61 | $11.79 | 56.30 K | $281.15 M |
| 04/24/2025 | $11.45 | $11.67 (1.92%) | $11.71 | $11.45 | 27.73 K | $262.90 M |
| 04/23/2025 | $11.82 | $11.53 (-2.45%) | $11.94 | $11.41 | 23.80 K | $259.75 M |
| 04/22/2025 | $11.15 | $11.60 (4.04%) | $11.70 | $11.15 | 31.80 K | $261.33 M |
| 04/21/2025 | $11.09 | $11.02 (-0.63%) | $11.09 | $10.88 | 66.20 K | $248.26 M |
| 04/17/2025 | $11.08 | $11.13 (0.45%) | $11.58 | $11.08 | 26.35 K | $250.74 M |
| 04/16/2025 | $11.09 | $11.11 (0.18%) | $11.30 | $11.01 | 25.50 K | $250.29 M |
| 04/15/2025 | $11.06 | $11.12 (0.54%) | $11.25 | $11.06 | 24.13 K | $250.51 M |
| 04/14/2025 | $11.12 | $11.09 (-0.27%) | $11.26 | $11.01 | 30.30 K | $249.84 M |
| 04/11/2025 | $11.38 | $11.16 (-1.93%) | $11.38 | $11.11 | 34.20 K | $251.41 M |
| 04/10/2025 | $11.46 | $11.28 (-1.57%) | $11.59 | $10.96 | 60.45 K | $254.12 M |
| 04/09/2025 | $11.41 | $11.66 (2.19%) | $12.03 | $11.10 | 86.92 K | $262.68 M |
| 04/08/2025 | $11.58 | $11.43 (-1.3%) | $11.76 | $11.26 | 80.01 K | $257.50 M |
| 04/07/2025 | $11.51 | $11.35 (-1.39%) | $12.13 | $11.27 | 70.20 K | $255.69 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.
