Pony AI Inc. American Sh... (PONY)
NASDAQ: PONY
· Real-Time Price · USD
14.58
-0.21 (-1.42%)
At close: Aug 25, 2025, 3:59 PM
14.63
0.34%
After-hours: Aug 25, 2025, 07:59 PM EDT
PONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 14.64 | 15.45 | 14.49 | 14.58 | n/a | -1.42% | 5,310,228 |
| Aug 22, 2025 | 14.43 | 15.13 | 14.33 | 14.79 | 14.79 | 2.99% | 4,495,372 |
| Aug 21, 2025 | 14.55 | 14.74 | 14.19 | 14.36 | 14.36 | -3.56% | 4,621,616 |
| Aug 20, 2025 | 15.20 | 15.50 | 14.51 | 14.89 | 14.89 | -4.49% | 6,065,000 |
| Aug 19, 2025 | 16.18 | 16.44 | 15.25 | 15.59 | 15.59 | -2.74% | 6,534,700 |
| Aug 18, 2025 | 15.57 | 16.04 | 15.02 | 16.03 | 16.03 | 1.07% | 7,124,832 |
| Aug 15, 2025 | 15.24 | 15.97 | 15.06 | 15.86 | 15.86 | 4.69% | 7,767,200 |
| Aug 14, 2025 | 14.83 | 15.51 | 14.44 | 15.15 | 15.15 | -1.62% | 7,267,536 |
| Aug 13, 2025 | 14.78 | 15.69 | 14.64 | 15.40 | 15.40 | 7.24% | 13,453,218 |
| Aug 12, 2025 | 15.05 | 15.07 | 13.12 | 14.36 | 14.36 | -3.49% | 18,243,735 |
| Aug 11, 2025 | 14.80 | 15.23 | 14.41 | 14.88 | 14.88 | 1.22% | 7,857,600 |
| Aug 8, 2025 | 15.01 | 15.12 | 14.41 | 14.70 | 14.70 | -1.61% | 4,995,848 |
| Aug 7, 2025 | 14.30 | 15.08 | 14.28 | 14.94 | 14.94 | 3.75% | 6,262,800 |
| Aug 6, 2025 | 13.82 | 14.86 | 13.75 | 14.40 | 14.40 | 4.05% | 5,668,014 |
| Aug 5, 2025 | 14.00 | 14.18 | 13.63 | 13.84 | 13.84 | -1.56% | 3,505,900 |
| Aug 4, 2025 | 13.48 | 14.12 | 13.20 | 14.06 | 14.06 | 7.82% | 4,777,000 |
| Aug 1, 2025 | 12.86 | 13.27 | 12.61 | 13.04 | 13.04 | -2.98% | 3,996,400 |
| Jul 31, 2025 | 13.12 | 13.77 | 13.08 | 13.44 | 13.44 | 2.44% | 6,356,600 |
| Jul 30, 2025 | 13.48 | 13.61 | 12.81 | 13.12 | 13.12 | -3.03% | 6,141,622 |
| Jul 29, 2025 | 14.65 | 14.75 | 13.33 | 13.53 | 13.53 | -8.52% | 9,786,448 |