5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+14.07%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+25.81%
Ponce Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $16.03 | $16.38 (2.18%) | $16.50 | $16.03 | 31.99 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 |
| 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 |
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.
