Ponce Financial Group Inc... (PDLB)
NASDAQ: PDLB
· Real-Time Price · USD
14.36
-0.13 (-0.90%)
At close: Aug 19, 2025, 3:59 PM
14.42
0.42%
After-hours: Aug 19, 2025, 04:25 PM EDT
PDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.39 | 14.83 | 14.36 | 14.49 | 14.49 | 0.69% | 16,703 |
| Aug 15, 2025 | 14.78 | 14.78 | 14.36 | 14.39 | 14.39 | -2.24% | 26,014 |
| Aug 14, 2025 | 14.83 | 14.91 | 14.71 | 14.72 | 14.72 | -1.27% | 32,500 |
| Aug 13, 2025 | 14.98 | 15.06 | 14.83 | 14.91 | 14.91 | 0.20% | 74,900 |
| Aug 12, 2025 | 14.25 | 14.88 | 14.22 | 14.88 | 14.88 | 4.94% | 77,267 |
| Aug 11, 2025 | 14.10 | 14.21 | 13.95 | 14.18 | 14.18 | 0.07% | 22,700 |
| Aug 8, 2025 | 14.13 | 14.22 | 14.03 | 14.17 | 14.17 | 0.78% | 15,400 |
| Aug 7, 2025 | 14.18 | 14.20 | 14.00 | 14.06 | 14.06 | -0.50% | 40,600 |
| Aug 6, 2025 | 14.05 | 14.20 | 14.05 | 14.13 | 14.13 | 0.50% | 21,400 |
| Aug 5, 2025 | 14.13 | 14.19 | 13.94 | 14.06 | 14.06 | -0.42% | 28,000 |
| Aug 4, 2025 | 13.92 | 14.21 | 13.92 | 14.12 | 14.12 | 1.51% | 28,006 |
| Aug 1, 2025 | 14.00 | 14.25 | 13.71 | 13.91 | 13.91 | -1.00% | 56,115 |
| Jul 31, 2025 | 14.04 | 14.23 | 14.02 | 14.05 | 14.05 | -0.71% | 43,632 |
| Jul 30, 2025 | 14.54 | 14.56 | 14.02 | 14.15 | 14.15 | -2.08% | 41,800 |
| Jul 29, 2025 | 14.40 | 14.59 | 14.36 | 14.45 | 14.45 | 0.63% | 52,703 |
| Jul 28, 2025 | 14.42 | 14.42 | 14.17 | 14.36 | 14.36 | -0.07% | 44,415 |
| Jul 25, 2025 | 14.03 | 14.45 | 13.81 | 14.37 | 14.37 | 4.74% | 79,944 |
| Jul 24, 2025 | 14.02 | 14.03 | 13.72 | 13.72 | 13.72 | -2.14% | 50,000 |
| Jul 23, 2025 | 14.01 | 14.02 | 13.92 | 14.02 | 14.02 | 0.36% | 20,300 |
| Jul 22, 2025 | 13.91 | 14.09 | 13.84 | 13.97 | 13.97 | 0.29% | 40,608 |