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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	13.75	13.4	13.4	14	13.38	35,627
May 20, 2025	13.7	13.87	13.87	13.99	13.7	35,519
May 19, 2025	13.7	13.74	13.74	13.89	13.7	28,437
May 16, 2025	13.89	13.77	13.77	13.96	13.73	38,155
May 15, 2025	13.79	13.92	13.92	14.04	13.79	45,122
May 14, 2025	13.95	13.76	13.76	14.04	13.73	42,045
May 13, 2025	13.71	14	14	14.05	13.71	110,600
May 12, 2025	13.85	13.75	13.75	13.85	13.48	84,600
May 09, 2025	13.49	13.55	13.55	13.72	13.49	37,024
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

Ponce Financial Group, Inc. (PDLB) NASDAQ