5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
+16.19%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+24.22%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $16.57 | $16.73 (0.97%) | $17.05 | $16.57 | 28.89 K | $379.09 M |
| 02/13/2026 | $16.66 | $16.54 (-0.72%) | $16.82 | $16.50 | 40.04 K | $377.72 M |
| 02/12/2026 | $16.89 | $16.60 (-1.72%) | $16.89 | $16.38 | 75.34 K | $379.09 M |
| 02/11/2026 | $17.15 | $16.77 (-2.22%) | $17.30 | $16.68 | 76.54 K | $382.98 M |
| 02/10/2026 | $16.86 | $17.03 (1.01%) | $17.31 | $16.85 | 92.91 K | $388.91 M |
| 02/09/2026 | $16.88 | $16.87 (-0.06%) | $17.08 | $16.64 | 64.80 K | $385.26 M |
| 02/06/2026 | $16.97 | $16.95 (-0.12%) | $17.13 | $16.83 | 82.20 K | $387.09 M |
| 02/05/2026 | $16.86 | $16.79 (-0.42%) | $17.16 | $16.64 | 103.35 K | $383.43 M |
| 02/04/2026 | $16.92 | $16.91 (-0.06%) | $17.20 | $16.68 | 92.44 K | $386.17 M |
| 02/03/2026 | $16.77 | $16.89 (0.72%) | $16.94 | $16.31 | 189.10 K | $385.72 M |
| 02/02/2026 | $16.53 | $16.95 (2.54%) | $17.27 | $16.29 | 350.50 K | $387.09 M |
| 01/30/2026 | $16.20 | $16.78 (3.58%) | $16.81 | $15.88 | 189.70 K | $383.21 M |
| 01/29/2026 | $16.78 | $16.36 (-2.5%) | $16.83 | $16.11 | 110.90 K | $373.61 M |
| 01/28/2026 | $17.21 | $16.77 (-2.56%) | $17.47 | $16.50 | 180.70 K | $382.98 M |
| 01/27/2026 | $16.50 | $16.63 (0.79%) | $16.66 | $16.42 | 58.40 K | $379.78 M |
| 01/26/2026 | $16.34 | $16.44 (0.61%) | $16.62 | $16.24 | 56.30 K | $375.44 M |
| 01/23/2026 | $16.93 | $16.40 (-3.13%) | $16.93 | $16.25 | 44.80 K | $373.37 M |
| 01/22/2026 | $16.80 | $16.88 (0.48%) | $17.02 | $16.80 | 37.64 K | $384.29 M |
| 01/21/2026 | $16.15 | $16.69 (3.34%) | $16.75 | $16.00 | 61.06 K | $379.97 M |
| 01/20/2026 | $16.20 | $16.12 (-0.49%) | $16.50 | $16.11 | 47.25 K | $366.99 M |
| 01/16/2026 | $16.48 | $16.45 (-0.18%) | $16.59 | $16.30 | 51.00 K | $374.50 M |
| 01/15/2026 | $16.16 | $16.49 (2.04%) | $16.61 | $16.11 | 48.04 K | $375.41 M |
| 01/14/2026 | $16.25 | $16.22 (-0.18%) | $16.27 | $15.92 | 54.12 K | $369.27 M |
| 01/13/2026 | $15.98 | $16.01 (0.19%) | $16.11 | $15.84 | 39.24 K | $364.49 M |
| 01/12/2026 | $16.00 | $15.98 (-0.13%) | $16.10 | $15.86 | 37.70 K | $363.80 M |
| 01/09/2026 | $16.35 | $16.06 (-1.77%) | $17.08 | $16.03 | 58.74 K | $365.63 M |
| 01/08/2026 | $16.03 | $16.38 (2.18%) | $16.50 | $16.03 | 32.00 K | $372.91 M |
| 01/07/2026 | $16.50 | $16.10 (-2.42%) | $16.50 | $15.90 | 66.90 K | $366.54 M |
| 01/06/2026 | $16.13 | $16.26 (0.81%) | $16.32 | $16.02 | 116.78 K | $370.18 M |
| 01/05/2026 | $15.52 | $16.11 (3.8%) | $16.37 | $15.52 | 74.12 K | $366.76 M |
| 01/02/2026 | $16.32 | $16.10 (-1.35%) | $16.64 | $16.09 | 63.40 K | $366.54 M |
| 12/31/2025 | $16.42 | $16.35 (-0.43%) | $16.67 | $16.27 | 41.70 K | $372.23 M |
| 12/30/2025 | $16.57 | $16.43 (-0.84%) | $16.87 | $16.40 | 37.70 K | $374.05 M |
| 12/29/2025 | $16.87 | $16.58 (-1.72%) | $16.97 | $16.54 | 50.52 K | $377.46 M |
| 12/26/2025 | $16.86 | $16.82 (-0.24%) | $17.07 | $16.74 | 37.20 K | $382.93 M |
| 12/24/2025 | $17.09 | $16.92 (-0.99%) | $17.15 | $16.77 | 44.10 K | $385.20 M |
| 12/23/2025 | $17.17 | $16.99 (-1.05%) | $17.48 | $16.98 | 73.60 K | $386.80 M |
| 12/22/2025 | $17.12 | $17.14 (0.12%) | $17.29 | $17.02 | 103.14 K | $390.21 M |
| 12/19/2025 | $17.30 | $17.04 (-1.5%) | $17.36 | $16.87 | 172.07 K | $387.94 M |
| 12/18/2025 | $17.42 | $17.29 (-0.75%) | $17.52 | $17.20 | 71.60 K | $393.63 M |
| 12/17/2025 | $17.72 | $17.27 (-2.54%) | $17.80 | $17.09 | 117.90 K | $393.17 M |
| 12/16/2025 | $17.49 | $17.41 (-0.46%) | $17.61 | $17.20 | 136.11 K | $396.36 M |
| 12/15/2025 | $16.99 | $17.45 (2.71%) | $18.01 | $16.88 | 539.10 K | $397.27 M |
| 12/12/2025 | $16.77 | $16.91 (0.83%) | $16.99 | $16.63 | 87.95 K | $384.98 M |
| 12/11/2025 | $16.44 | $16.67 (1.4%) | $16.68 | $16.32 | 123.60 K | $379.51 M |
| 12/10/2025 | $15.90 | $16.38 (3.02%) | $16.40 | $15.90 | 114.15 K | $372.91 M |
| 12/09/2025 | $15.77 | $15.85 (0.51%) | $15.94 | $15.68 | 47.12 K | $360.84 M |
| 12/08/2025 | $15.74 | $15.68 (-0.38%) | $15.84 | $15.66 | 58.42 K | $356.97 M |
| 12/05/2025 | $15.81 | $15.72 (-0.57%) | $15.87 | $15.65 | 28.50 K | $357.88 M |
| 12/04/2025 | $15.98 | $15.87 (-0.69%) | $16.09 | $15.82 | 71.70 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 |
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.
