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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.98	15.87	15.87	15.99	15.81	69,265
December 03, 2025	15.42	15.99	15.99	16	15.42	81,176
December 02, 2025	15.7	15.3	15.3	15.7	15.29	78,790
December 01, 2025	15.88	15.65	15.65	15.94	15.59	32,300
November 28, 2025	15.91	15.94	15.94	16.01	15.85	34,846
November 26, 2025	16	15.97	15.97	16.08	15.84	90,679
November 25, 2025	15.48	16.01	16.01	16.06	15.48	95,220
November 24, 2025	15.27	15.48	15.48	15.55	15.18	58,000
November 21, 2025	14.83	15.36	15.36	15.6	14.75	72,100
November 20, 2025	15.24	14.84	14.84	15.49	14.76	56,400
November 19, 2025	15.03	15.05	15.05	15.08	14.88	48,200
November 18, 2025	15.09	15.09	15.09	15.29	14.95	32,400
November 17, 2025	15.62	15.08	15.08	15.63	15.05	89,000
November 14, 2025	15.78	15.65	15.65	15.84	15.5	78,900
November 13, 2025	15.75	15.77	15.77	15.99	15.68	131,745
November 12, 2025	15.68	15.85	15.85	15.87	15.54	91,700
November 11, 2025	15.69	15.59	15.59	15.73	15.4	38,001
November 10, 2025	15.17	15.6	15.6	15.72	15.09	128,653
November 07, 2025	14.57	15.08	15.08	15.15	14.51	113,706
November 06, 2025	14.91	14.58	14.58	15.01	14.54	41,519
November 05, 2025	14.13	14.83	14.83	15.16	14.13	194,500
November 04, 2025	14.02	14.02	14.02	14.17	14.01	39,818
November 03, 2025	14.18	14.07	14.07	14.36	14.02	32,245
October 31, 2025	14.01	14.11	14.11	14.23	13.91	26,829
October 30, 2025	14.08	14.11	14.11	14.37	14.03	22,318
October 29, 2025	14.56	14.2	14.2	14.64	14.06	66,845
October 28, 2025	14.57	14.58	14.58	14.67	14.56	28,641
October 27, 2025	14.62	14.67	14.67	14.74	14.6	36,325
October 24, 2025	14.69	14.62	14.61	14.69	14.39	64,931
October 23, 2025	14.5	14.39	14.39	14.52	14.15	82,029
October 22, 2025	14.7	14.45	14.45	14.71	14.4	52,300
October 21, 2025	14.43	14.6	14.6	14.62	14.43	15,300
October 20, 2025	14.24	14.53	14.53	14.55	14.24	18,800
October 17, 2025	14.04	14.22	14.22	14.34	14.02	39,200
October 16, 2025	14.75	14.02	14.02	14.85	14.01	96,647
October 15, 2025	14.61	14.76	14.76	14.79	14.58	50,200
October 14, 2025	14.06	14.57	14.57	14.66	14.05	59,602
October 13, 2025	14.3	14.17	14.17	14.42	14.02	48,500
October 10, 2025	14.49	14.25	14.25	14.54	14.25	56,037
October 09, 2025	14.52	14.52	14.52	14.55	14.51	44,033
October 08, 2025	14.65	14.54	14.54	14.74	14.51	31,130
October 07, 2025	14.51	14.58	14.58	14.85	14.51	29,032
October 06, 2025	14.55	14.58	14.58	14.77	14.44	62,600
October 03, 2025	14.53	14.51	14.51	14.61	14.5	28,506
October 02, 2025	14.61	14.38	14.38	14.68	14.3	58,700
October 01, 2025	14.63	14.61	14.61	14.7	14.56	33,742
September 30, 2025	14.62	14.7	14.7	14.87	14.58	23,326
September 29, 2025	14.86	14.71	14.71	14.89	14.65	49,600
September 26, 2025	14.89	14.86	14.86	14.92	14.81	23,100
September 25, 2025	14.86	14.87	14.87	14.94	14.74	17,741
September 24, 2025	14.86	14.89	14.89	15.01	14.86	13,600
September 23, 2025	14.98	14.92	14.92	15.06	14.81	25,737
September 22, 2025	14.83	14.88	14.88	14.95	14.76	20,200
September 19, 2025	15.05	14.93	14.93	15.05	14.7	200,000
September 18, 2025	14.84	15.07	15.07	15.07	14.84	31,520
September 17, 2025	14.8	14.76	14.76	15.09	14.74	58,725
September 16, 2025	14.7	14.81	14.81	14.82	14.66	41,311
September 15, 2025	14.84	14.75	14.75	14.96	14.72	21,900
September 12, 2025	14.85	14.78	14.78	14.91	14.66	21,719
September 11, 2025	14.7	14.93	14.93	14.97	14.68	21,328

Ponce Financial Group, Inc. (PDLB) NASDAQ