5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
+13.05%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
+52.78%
Ponce Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $12.95 | $12.88 (-0.54%) | $12.98 | $12.73 | 33,997 | $288.81 M |
| 04/30/2025 | $12.87 | $12.87 (0%) | $12.96 | $12.63 | 52,651 | $289.94 M |
| 04/29/2025 | $12.86 | $12.90 (0.31%) | $12.99 | $12.85 | 53,249 | $290.61 M |
| 04/28/2025 | $12.52 | $12.81 (2.32%) | $12.84 | $12.30 | 34,327 | $288.59 M |
| 04/25/2025 | $11.79 | $12.48 (5.85%) | $12.61 | $11.79 | 56,300 | $281.15 M |
| 04/24/2025 | $11.45 | $11.67 (1.92%) | $11.71 | $11.45 | 27,730 | $262.90 M |
| 04/23/2025 | $11.82 | $11.53 (-2.45%) | $11.94 | $11.41 | 23,800 | $259.75 M |
| 04/22/2025 | $11.15 | $11.60 (4.04%) | $11.70 | $11.15 | 31,801 | $261.33 M |
| 04/21/2025 | $11.09 | $11.02 (-0.63%) | $11.09 | $10.88 | 66,200 | $248.26 M |
| 04/17/2025 | $11.08 | $11.13 (0.45%) | $11.58 | $11.08 | 26,345 | $250.74 M |
| 04/16/2025 | $11.09 | $11.11 (0.18%) | $11.30 | $11.01 | 25,500 | $250.29 M |
| 04/15/2025 | $11.06 | $11.12 (0.54%) | $11.25 | $11.06 | 24,129 | $250.51 M |
| 04/14/2025 | $11.12 | $11.09 (-0.27%) | $11.26 | $11.01 | 30,300 | $249.84 M |
| 04/11/2025 | $11.38 | $11.16 (-1.93%) | $11.38 | $11.11 | 34,200 | $251.41 M |
| 04/10/2025 | $11.46 | $11.28 (-1.57%) | $11.59 | $10.96 | 60,446 | $254.12 M |
| 04/09/2025 | $11.41 | $11.66 (2.19%) | $12.03 | $11.10 | 86,916 | $262.68 M |
| 04/08/2025 | $11.58 | $11.43 (-1.3%) | $11.76 | $11.26 | 80,013 | $257.50 M |
| 04/07/2025 | $11.51 | $11.35 (-1.39%) | $12.13 | $11.27 | 70,200 | $255.69 M |
| 04/04/2025 | $11.94 | $11.78 (-1.34%) | $11.94 | $11.31 | 137,827 | $265.38 M |
| 04/03/2025 | $12.57 | $12.28 (-2.31%) | $12.76 | $12.24 | 133,800 | $276.65 M |
| 04/02/2025 | $12.63 | $12.84 (1.66%) | $12.86 | $12.52 | 39,830 | $289.26 M |
| 04/01/2025 | $12.58 | $12.71 (1.03%) | $12.78 | $12.45 | 43,428 | $286.33 M |
| 03/31/2025 | $12.66 | $12.67 (0.08%) | $12.71 | $12.62 | 65,729 | $285.43 M |
| 03/28/2025 | $12.67 | $12.71 (0.32%) | $12.73 | $12.67 | 21,434 | $286.33 M |
| 03/27/2025 | $12.83 | $12.83 (0%) | $12.89 | $12.79 | 29,400 | $289.04 M |
| 03/26/2025 | $12.67 | $12.79 (0.95%) | $12.91 | $12.67 | 44,018 | $288.14 M |
| 03/25/2025 | $12.82 | $12.55 (-2.11%) | $12.82 | $12.52 | 22,818 | $282.73 M |
| 03/24/2025 | $12.98 | $12.76 (-1.69%) | $12.98 | $12.70 | 26,019 | $287.46 M |
| 03/21/2025 | $12.80 | $12.80 (0%) | $12.94 | $12.79 | 86,200 | $288.36 M |
| 03/20/2025 | $12.83 | $12.90 (0.55%) | $13.07 | $12.83 | 21,000 | $290.61 M |
| 03/19/2025 | $12.75 | $12.95 (1.57%) | $13.00 | $12.75 | 21,900 | $291.74 M |
| 03/18/2025 | $12.77 | $12.75 (-0.16%) | $12.78 | $12.70 | 23,312 | $287.23 M |
| 03/17/2025 | $12.75 | $12.80 (0.39%) | $13.29 | $12.61 | 25,900 | $288.36 M |
| 03/14/2025 | $12.60 | $12.76 (1.27%) | $12.82 | $12.60 | 39,200 | $287.46 M |
| 03/13/2025 | $12.67 | $12.54 (-1.03%) | $12.67 | $12.53 | 29,700 | $282.50 M |
| 03/12/2025 | $12.64 | $12.65 (0.08%) | $12.72 | $12.55 | 37,300 | $284.98 M |
| 03/11/2025 | $12.59 | $12.59 (0%) | $12.68 | $12.55 | 58,807 | $283.63 M |
| 03/10/2025 | $12.69 | $12.58 (-0.87%) | $12.91 | $12.50 | 85,132 | $283.40 M |
| 03/07/2025 | $12.87 | $12.86 (-0.08%) | $12.92 | $12.72 | 42,841 | $289.71 M |
| 03/06/2025 | $12.82 | $12.91 (0.7%) | $12.92 | $12.82 | 33,300 | $290.84 M |
| 03/05/2025 | $12.99 | $12.89 (-0.77%) | $13.01 | $12.84 | 49,000 | $290.39 M |
| 03/04/2025 | $13.19 | $13.00 (-1.44%) | $13.22 | $12.82 | 66,800 | $292.87 M |
| 03/03/2025 | $13.12 | $13.34 (1.68%) | $13.49 | $13.12 | 79,746 | $300.53 M |
| 02/28/2025 | $13.05 | $13.12 (0.54%) | $13.12 | $12.95 | 21,600 | $295.57 M |
| 02/27/2025 | $13.03 | $12.97 (-0.46%) | $13.12 | $12.97 | 42,529 | $292.19 M |
| 02/26/2025 | $12.96 | $13.09 (1%) | $13.11 | $12.93 | 30,335 | $294.89 M |
| 02/25/2025 | $12.92 | $12.99 (0.54%) | $13.05 | $12.86 | 36,600 | $292.64 M |
| 02/24/2025 | $12.95 | $12.86 (-0.69%) | $12.95 | $12.81 | 32,700 | $289.71 M |
| 02/21/2025 | $13.14 | $12.81 (-2.51%) | $13.14 | $12.81 | 66,449 | $288.59 M |
| 02/20/2025 | $13.21 | $13.01 (-1.51%) | $13.21 | $12.93 | 53,815 | $293.09 M |
| 02/19/2025 | $13.47 | $13.31 (-1.19%) | $13.47 | $13.21 | 59,400 | $299.85 M |
| 02/18/2025 | $13.45 | $13.57 (0.89%) | $13.60 | $13.41 | 43,033 | $305.71 M |
| 02/14/2025 | $13.46 | $13.46 (0%) | $13.50 | $13.35 | 34,600 | $303.23 M |
| 02/13/2025 | $13.45 | $13.46 (0.07%) | $13.50 | $13.29 | 59,908 | $303.23 M |
| 02/12/2025 | $13.50 | $13.36 (-1.04%) | $13.50 | $13.36 | 20,400 | $300.98 M |
| 02/11/2025 | $13.41 | $13.55 (1.04%) | $13.60 | $13.36 | 51,500 | $305.26 M |
| 02/10/2025 | $13.66 | $13.53 (-0.95%) | $13.66 | $13.52 | 34,000 | $304.81 M |
| 02/07/2025 | $13.85 | $13.65 (-1.44%) | $13.85 | $13.56 | 36,100 | $307.51 M |
| 02/06/2025 | $13.95 | $13.87 (-0.57%) | $13.95 | $13.81 | 40,115 | $312.47 M |
| 02/05/2025 | $13.42 | $13.97 (4.1%) | $13.97 | $13.41 | 95,727 | $314.72 M |
| 02/04/2025 | $13.23 | $13.40 (1.28%) | $13.40 | $13.23 | 63,800 | $301.88 M |
| 02/03/2025 | $13.02 | $13.31 (2.23%) | $13.32 | $13.01 | 51,700 | $299.85 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.
