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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.73	14.65	14.65	14.81	14.61	25,100
September 09, 2025	14.77	14.73	14.73	14.87	14.66	23,800
September 08, 2025	14.95	14.81	14.81	14.95	14.75	26,200
September 05, 2025	15.03	14.91	14.91	15.21	14.81	20,214
September 04, 2025	14.96	15	15	15	14.92	28,044
September 03, 2025	14.85	14.9	14.9	14.93	14.77	24,326
September 02, 2025	14.76	14.87	14.87	14.89	14.76	22,400
August 29, 2025	14.84	14.84	14.84	14.89	14.83	18,100
August 28, 2025	14.91	14.85	14.85	14.92	14.78	15,131
August 27, 2025	14.79	14.89	14.89	14.92	14.79	23,723
August 26, 2025	14.85	14.82	14.82	14.93	14.79	20,703
August 25, 2025	14.99	14.83	14.83	14.99	14.77	21,139
August 22, 2025	14.47	14.93	14.93	14.98	14.39	123,138
August 21, 2025	14.33	14.36	14.36	14.43	14.3	24,628
August 20, 2025	14.45	14.43	14.43	14.45	13.96	21,100
August 19, 2025	14.9	14.42	14.42	14.9	14.33	19,100
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

Ponce Financial Group, Inc. (PDLB) NASDAQ