Ponce Financial Group, Inc. PDLB
22.18 USD -0.02 (-0.09%)
Regular-session close
22.18 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
22.06 Day range 22.30
14.84 52-week range 22.68
- YTD
- +35.66%
- 1 year
- +40.65%
PDLB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.28 | 22.30 | 22.06 | 22.18 | -0.02 | -0.09% | 59,852 |
| Nov 12, 2026 | 22.07 | 22.73 | 22.05 | 22.20 | +0.14 | +0.63% | 81,400 |
| Nov 11, 2026 | 21.95 | 22.18 | 21.90 | 22.06 | +0.11 | +0.50% | 67,600 |
| Nov 10, 2026 | 22.16 | 22.29 | 21.85 | 21.95 | -0.17 | -0.77% | 79,100 |
| Nov 9, 2026 | 21.91 | 22.30 | 21.90 | 22.12 | +0.42 | +1.94% | 92,000 |
| Nov 6, 2026 | 21.82 | 22.12 | 21.61 | 21.70 | -0.13 | -0.60% | 81,400 |
| Nov 5, 2026 | 22.33 | 22.55 | 21.76 | 21.83 | -0.35 | -1.58% | 145,000 |
| Nov 4, 2026 | 22.37 | 22.71 | 22.07 | 22.18 | +0.30 | +1.37% | 153,300 |
| Nov 3, 2026 | 22.50 | 22.67 | 21.64 | 21.88 | -0.56 | -2.50% | 172,600 |
| Nov 2, 2026 | 22.68 | 22.93 | 22.34 | 22.44 | -0.05 | -0.22% | 284,600 |
| Oct 30, 2026 | 22.78 | 22.81 | 21.68 | 22.49 | -0.19 | -0.84% | 247,400 |
| Oct 29, 2026 | 22.61 | 22.75 | 22.32 | 22.68 | +0.27 | +1.20% | 214,000 |
| Oct 28, 2026 | 21.89 | 22.56 | 21.89 | 22.41 | +0.63 | +2.89% | 246,600 |
| Oct 27, 2026 | 21.51 | 21.81 | 21.17 | 21.78 | +0.52 | +2.45% | 204,500 |
| Oct 26, 2026 | 20.72 | 21.31 | 20.66 | 21.26 | +0.64 | +3.10% | 163,500 |
| Oct 23, 2026 | 20.30 | 20.64 | 20.30 | 20.62 | +0.15 | +0.73% | 106,100 |
| Oct 22, 2026 | 20.17 | 20.55 | 20.17 | 20.47 | +0.30 | +1.49% | 75,800 |
| Oct 21, 2026 | 20.19 | 20.26 | 20.08 | 20.17 | +0.02 | +0.10% | 60,600 |
| Oct 20, 2026 | 20.12 | 20.46 | 20.07 | 20.15 | +0.12 | +0.60% | 96,900 |
| Oct 19, 2026 | 20.16 | 20.23 | 20.00 | 20.03 | -0.10 | -0.50% | 110,800 |
| Oct 16, 2026 | 20.22 | 20.46 | 20.10 | 20.13 | -0.05 | -0.25% | 61,500 |
| Oct 15, 2026 | 20.04 | 20.29 | 19.87 | 20.18 | +0.23 | +1.15% | 94,200 |
| Oct 14, 2026 | 20.01 | 20.16 | 19.91 | 19.95 | -0.16 | -0.80% | 160,600 |
| Oct 13, 2026 | 20.21 | 20.35 | 20.03 | 20.11 | -0.04 | -0.20% | 58,100 |
| Oct 12, 2026 | 20.01 | 20.23 | 20.01 | 20.15 | +0.10 | +0.50% | 82,500 |
| Oct 9, 2026 | 20.15 | 20.15 | 20.01 | 20.05 | -0.14 | -0.69% | 48,300 |
| Oct 8, 2026 | 20.02 | 20.33 | 20.02 | 20.19 | +0.11 | +0.55% | 61,700 |
| Oct 7, 2026 | 20.24 | 20.24 | 20.01 | 20.08 | -0.26 | -1.28% | 62,400 |
| Oct 6, 2026 | 20.37 | 20.50 | 20.26 | 20.34 | +0.06 | +0.30% | 48,100 |
| Oct 5, 2026 | 20.31 | 20.49 | 20.22 | 20.28 | -0.07 | -0.34% | 95,600 |
| Oct 2, 2026 | 20.11 | 20.47 | 20.10 | 20.35 | +0.27 | +1.34% | 94,300 |
| Oct 1, 2026 | 19.91 | 20.10 | 19.65 | 20.08 | +0.14 | +0.70% | 90,800 |
| Sep 30, 2026 | 20.06 | 20.06 | 19.89 | 19.94 | -0.07 | -0.35% | 114,600 |
| Sep 29, 2026 | 20.27 | 20.27 | 19.85 | 20.01 | -0.20 | -0.99% | 121,800 |
| Sep 28, 2026 | 20.24 | 20.30 | 20.05 | 20.21 | -0.13 | -0.64% | 77,800 |
| Sep 25, 2026 | 20.27 | 20.47 | 20.27 | 20.34 | +0.07 | +0.35% | 66,300 |
| Sep 24, 2026 | 20.19 | 20.49 | 20.15 | 20.27 | +0.09 | +0.45% | 70,400 |
| Sep 23, 2026 | 20.37 | 20.41 | 20.12 | 20.18 | -0.26 | -1.27% | 115,100 |
| Sep 22, 2026 | 20.63 | 20.74 | 20.36 | 20.44 | -0.06 | -0.29% | 74,200 |
| Sep 21, 2026 | 20.30 | 20.57 | 20.30 | 20.50 | +0.19 | +0.94% | 70,600 |
| Sep 18, 2026 | 20.16 | 20.41 | 20.11 | 20.31 | +0.02 | +0.10% | 197,300 |
| Sep 17, 2026 | 20.69 | 20.69 | 20.20 | 20.29 | -0.23 | -1.12% | 61,900 |
| Sep 16, 2026 | 20.31 | 20.54 | 20.15 | 20.52 | +0.15 | +0.74% | 75,500 |
| Sep 15, 2026 | 20.59 | 20.59 | 20.23 | 20.37 | +0.10 | +0.49% | 87,200 |
| Sep 14, 2026 | 20.54 | 20.70 | 20.26 | 20.27 | -0.27 | -1.31% | 68,400 |
| Sep 11, 2026 | 20.62 | 20.62 | 20.27 | 20.54 | +0.11 | +0.54% | 91,200 |
| Sep 10, 2026 | 20.19 | 20.44 | 20.05 | 20.43 | +0.12 | +0.59% | 49,100 |
| Sep 9, 2026 | 20.18 | 20.34 | 20.11 | 20.31 | -0.02 | -0.10% | 57,300 |
| Sep 8, 2026 | 20.64 | 20.72 | 20.28 | 20.33 | -0.39 | -1.88% | 59,000 |
| Sep 4, 2026 | 20.44 | 20.79 | 20.42 | 20.72 | +0.22 | +1.07% | 42,800 |
| Sep 3, 2026 | 20.46 | 20.66 | 20.41 | 20.50 | +0.16 | +0.79% | 56,500 |
| Sep 2, 2026 | 19.92 | 20.47 | 19.91 | 20.34 | +0.42 | +2.11% | 147,200 |
| Sep 1, 2026 | 20.23 | 20.56 | 19.87 | 19.92 | -0.36 | -1.78% | 115,900 |
| Aug 31, 2026 | 20.44 | 20.44 | 20.25 | 20.28 | -0.17 | -0.83% | 71,600 |
| Aug 28, 2026 | 20.34 | 20.63 | 20.34 | 20.45 | +0.14 | +0.69% | 80,500 |
| Aug 27, 2026 | 20.01 | 20.40 | 19.81 | 20.31 | +0.24 | +1.20% | 57,400 |
| Aug 26, 2026 | 20.25 | 20.53 | 20.01 | 20.07 | -0.13 | -0.64% | 58,600 |
| Aug 25, 2026 | 20.48 | 20.48 | 20.12 | 20.20 | -0.24 | -1.17% | 29,800 |
| Aug 24, 2026 | 20.45 | 20.56 | 20.35 | 20.44 | +0.02 | +0.10% | 47,800 |
| Aug 21, 2026 | 20.40 | 20.55 | 20.09 | 20.42 | +0.11 | +0.54% | 163,900 |
| Aug 20, 2026 | 20.05 | 20.35 | 20.02 | 20.31 | +0.19 | +0.94% | 63,000 |
| Aug 19, 2026 | 20.79 | 20.82 | 20.12 | 20.12 | -0.53 | -2.57% | 61,000 |
| Aug 18, 2026 | 20.74 | 20.99 | 20.30 | 20.65 | -0.10 | -0.48% | 89,500 |
| Aug 17, 2026 | 20.80 | 21.10 | 20.69 | 20.75 | -0.01 | -0.05% | 103,600 |
| Aug 14, 2026 | 20.75 | 20.97 | 20.72 | 20.76 | +0.04 | +0.19% | 63,500 |
65 days, newest first. Daily bars as drawn on the PDLB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.