Ponce Financial Group, Inc. - PDLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.39	14.49	14.49	14.83	14.36	16,703
August 15, 2025	14.78	14.39	14.39	14.78	14.36	26,014
August 14, 2025	14.83	14.72	14.72	14.91	14.71	32,500
August 13, 2025	14.98	14.91	14.91	15.06	14.83	74,900
August 12, 2025	14.25	14.88	14.88	14.88	14.22	77,267
August 11, 2025	14.1	14.18	14.18	14.21	13.95	22,700
August 08, 2025	14.13	14.17	14.17	14.22	14.03	15,400
August 07, 2025	14.18	14.06	14.06	14.2	14	40,600
August 06, 2025	14.05	14.13	14.13	14.2	14.05	21,400
August 05, 2025	14.13	14.06	14.06	14.19	13.94	23,915
August 04, 2025	13.92	14.12	14.12	14.21	13.92	28,006
August 01, 2025	14	13.91	13.91	14.25	13.71	56,115
July 31, 2025	14.04	14.05	14.05	14.23	14.02	43,632
July 30, 2025	14.54	14.15	14.15	14.56	14.02	41,800
July 29, 2025	14.4	14.45	14.45	14.59	14.36	52,703
July 28, 2025	14.42	14.36	14.36	14.42	14.17	44,415
July 25, 2025	14.03	14.37	14.37	14.45	13.81	79,944
July 24, 2025	14.02	13.72	13.72	14.03	13.72	50,000
July 23, 2025	14.01	14.02	14.02	14.02	13.92	20,300
July 22, 2025	13.91	13.97	13.97	14.09	13.84	40,608
July 21, 2025	13.97	13.93	13.93	14.06	13.92	21,204
July 18, 2025	14.1	13.97	13.97	14.1	13.71	42,888
July 17, 2025	13.82	13.97	13.97	14.12	13.82	38,500
July 16, 2025	13.9	13.87	13.87	13.95	13.65	32,509
July 15, 2025	14.08	13.75	13.75	14.08	13.71	43,800
July 14, 2025	13.95	14.07	14.07	14.16	13.95	13,400
July 11, 2025	14.26	14.02	14.02	14.3	14	19,523
July 10, 2025	14.31	14.39	14.39	14.41	14.24	29,820
July 09, 2025	14.27	14.36	14.36	14.36	14.24	17,700
July 08, 2025	14.26	14.36	14.36	14.37	14.23	44,709
July 07, 2025	14.29	14.16	14.16	14.46	14.08	49,831
July 03, 2025	14.3	14.33	14.33	14.45	14.28	18,200
July 02, 2025	14.19	14.25	14.25	14.28	14.12	69,300
July 01, 2025	13.8	14.1	14.1	14.32	13.76	45,900
June 30, 2025	14.05	13.84	13.84	14.06	13.81	35,700
June 27, 2025	13.85	13.98	13.98	14.05	13.78	138,800
June 26, 2025	13.59	13.74	13.74	13.78	13.59	25,600
June 25, 2025	13.51	13.45	13.45	13.57	13.45	24,100
June 24, 2025	13.36	13.52	13.52	13.59	13.33	38,800
June 23, 2025	13.25	13.2	13.2	13.34	13.1	40,400
June 20, 2025	13.06	13.2	13.2	13.34	12.96	77,236
June 18, 2025	12.81	12.97	12.97	13.05	12.81	16,834
June 17, 2025	13	12.87	12.87	13.22	12.87	40,437
June 16, 2025	13.05	12.93	12.93	13.16	12.83	25,721
June 13, 2025	13.25	12.95	12.95	13.25	12.88	28,939
June 12, 2025	13.58	13.4	13.4	13.69	13.34	23,800
June 11, 2025	13.68	13.65	13.65	13.84	13.56	53,800
June 10, 2025	13.27	13.61	13.61	13.64	13.23	28,200
June 09, 2025	13.31	13.29	13.29	13.4	13.24	41,541
June 06, 2025	13.38	13.36	13.36	13.38	13.07	24,718
June 05, 2025	13.31	13.2	13.2	13.41	13.16	31,212
June 04, 2025	13.47	13.34	13.34	13.47	13.15	41,800
June 03, 2025	13.36	13.42	13.42	13.49	13.25	25,935
June 02, 2025	13.43	13.33	13.33	13.59	13.25	39,123
May 30, 2025	13.5	13.39	13.39	13.55	13.32	27,141
May 29, 2025	13.43	13.52	13.52	13.93	13.25	46,500
May 28, 2025	13.58	13.37	13.37	13.73	13.36	45,300
May 27, 2025	13.5	13.56	13.56	13.65	13.34	43,531
May 23, 2025	13.02	13.3	13.3	13.52	13.02	44,400
May 22, 2025	13.3	13.22	13.22	13.48	13.21	24,845

Ponce Financial Group, Inc. (PDLB) NASDAQ