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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	13.44	13.59	13.59	13.67	13.33	53,068
May 07, 2025	13.39	13.44	13.44	13.49	13.31	52,245
May 06, 2025	13.27	13.39	13.39	13.4	13.19	34,639
May 05, 2025	13.25	13.38	13.38	13.58	13.25	53,606
May 02, 2025	12.99	13.24	13.24	13.25	12.99	48,302
May 01, 2025	12.95	12.89	12.89	12.96	12.73	56,425
April 30, 2025	12.87	12.87	12.87	12.96	12.63	52,700
April 29, 2025	12.86	12.9	12.9	12.99	12.85	53,249
April 28, 2025	12.52	12.81	12.79	12.84	12.31	33,576
April 25, 2025	11.79	12.48	12.48	12.61	11.79	56,300
April 24, 2025	11.45	11.67	11.67	11.71	11.45	27,730
April 23, 2025	11.82	11.53	11.53	11.94	11.41	23,800
April 22, 2025	11.15	11.6	11.6	11.7	11.15	31,801
April 21, 2025	11.09	11.02	11.02	11.09	10.88	66,200
April 17, 2025	11.08	11.13	11.13	11.58	11.08	26,345
April 16, 2025	11.09	11.11	11.11	11.3	11.01	25,364
April 15, 2025	11.06	11.12	11.12	11.25	11.06	24,129
April 14, 2025	11.12	11.09	11.09	11.26	11.01	30,300
April 11, 2025	11.38	11.16	11.16	11.38	11.11	34,150
April 10, 2025	11.46	11.28	11.28	11.59	10.96	60,446
April 09, 2025	11.41	11.66	11.66	12.03	11.1	86,916
April 08, 2025	11.58	11.43	11.43	11.76	11.26	80,013
April 07, 2025	11.51	11.35	11.35	12.13	11.27	70,086
April 04, 2025	11.94	11.78	11.78	11.94	11.31	137,827
April 03, 2025	12.57	12.28	12.28	12.76	12.24	133,800
April 02, 2025	12.63	12.84	12.84	12.86	12.52	39,830
April 01, 2025	12.58	12.71	12.71	12.78	12.45	43,428
March 31, 2025	12.66	12.67	12.67	12.71	12.62	65,729
March 28, 2025	12.67	12.71	12.71	12.73	12.67	21,434
March 27, 2025	12.83	12.83	12.83	12.89	12.79	29,400
March 26, 2025	12.67	12.79	12.79	12.91	12.67	44,018
March 25, 2025	12.82	12.55	12.55	12.82	12.52	22,818
March 24, 2025	12.98	12.76	12.76	12.98	12.7	26,019
March 21, 2025	12.8	12.8	12.8	12.94	12.79	86,200
March 20, 2025	12.83	12.9	12.9	13.07	12.83	21,000
March 19, 2025	12.75	12.95	12.95	13	12.75	21,866
March 18, 2025	12.77	12.75	12.75	12.78	12.7	23,312
March 17, 2025	12.75	12.8	12.8	13.29	12.61	25,900
March 14, 2025	12.6	12.76	12.76	12.82	12.6	39,200
March 13, 2025	12.67	12.54	12.54	12.67	12.53	29,700
March 12, 2025	12.64	12.65	12.65	12.72	12.55	36,979
March 11, 2025	12.59	12.59	12.59	12.68	12.55	58,807
March 10, 2025	12.69	12.58	12.58	12.91	12.5	85,132
March 07, 2025	12.87	12.86	12.86	12.92	12.72	42,841
March 06, 2025	12.82	12.91	12.91	12.92	12.82	33,300
March 05, 2025	12.99	12.89	12.89	13.01	12.84	49,000
March 04, 2025	13.19	13	13	13.22	12.82	66,800
March 03, 2025	13.12	13.34	13.34	13.49	13.12	79,746
February 28, 2025	13.05	13.12	13.12	13.12	12.95	21,557
February 27, 2025	13.03	12.97	12.97	13.12	12.97	42,529
February 26, 2025	12.96	13.09	13.09	13.11	12.93	30,335
February 25, 2025	12.92	12.99	12.99	13.05	12.86	36,600
February 24, 2025	12.95	12.86	12.86	12.95	12.81	32,700
February 21, 2025	13.14	12.81	12.81	13.14	12.81	63,487
February 20, 2025	13.21	13.01	13.01	13.21	12.93	53,815
February 19, 2025	13.47	13.31	13.31	13.47	13.21	59,400
February 18, 2025	13.45	13.57	13.57	13.6	13.41	43,033
February 14, 2025	13.46	13.46	13.46	13.5	13.35	34,600
February 13, 2025	13.45	13.46	13.46	13.5	13.29	59,908
February 12, 2025	13.5	13.36	13.36	13.5	13.36	20,400

Ponce Financial Group, Inc. (PDLB) NASDAQ