PDLB | PONCE FIN GRP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PONCE FIN GRP (PDLB)

NASDAQ

$20.58+$0.04 (+0.17%)

Price as of Sep 11, 2026 7:30 PM EDT

$496.8M
Market Cap
38.97%
1-Year Change
Banks - Regional
Industry

1 Month
+0.49%

Low Price$19.92

High Price$20.76
3 Months
+6.70%

Low Price$19.11

High Price$20.76
1 Year
+38.97%

Low Price$14.02

High Price$20.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	20.62	20.62	20.27	20.54	+0.54%	92,537
09/10/2026	20.19	20.44	20.05	20.43	+0.59%	49,092
09/09/2026	20.18	20.34	20.11	20.31	-0.10%	57,318
09/08/2026	20.64	20.72	20.28	20.33	-1.88%	58,951
09/04/2026	20.44	20.79	20.42	20.72	+1.07%	42,820
09/03/2026	20.46	20.66	20.41	20.50	+0.79%	56,462
09/02/2026	19.92	20.47	19.91	20.34	+2.11%	147,166
09/01/2026	20.23	20.56	19.87	19.92	-1.78%	115,857
08/31/2026	20.44	20.44	20.25	20.28	-0.83%	71,565
08/28/2026	20.34	20.63	20.34	20.45	+0.69%	80,487
08/27/2026	20.01	20.40	19.81	20.31	+1.20%	57,444
08/26/2026	20.25	20.53	20.01	20.07	-0.64%	58,615
08/25/2026	20.48	20.48	20.12	20.20	-1.17%	29,760
08/24/2026	20.45	20.56	20.35	20.44	+0.10%	47,847
08/21/2026	20.40	20.55	20.09	20.42	+0.54%	163,884
08/20/2026	20.05	20.35	20.02	20.31	+0.94%	62,989
08/19/2026	20.79	20.82	20.12	20.12	-2.57%	61,035
08/18/2026	20.74	20.99	20.30	20.65	-0.48%	89,493
08/17/2026	20.80	21.10	20.69	20.75	-0.05%	103,569
08/14/2026	20.75	20.97	20.72	20.76	+0.19%	63,526
08/13/2026	20.72	20.89	20.46	20.72	+0.19%	46,790
08/12/2026	20.48	20.69	20.39	20.68	+1.17%	55,800
08/11/2026	20.09	20.55	20.06	20.44	+2.05%	61,973
08/10/2026	20.00	20.39	19.83	20.03	-0.20%	60,375
08/07/2026	20.12	20.16	19.89	20.07	-0.40%	62,296
08/06/2026	20.49	20.66	19.92	20.15	-1.52%	49,516
08/05/2026	20.66	20.79	20.40	20.46	-0.97%	103,580
08/04/2026	20.59	20.74	20.30	20.66	+0.73%	108,635
08/03/2026	20.30	20.63	20.28	20.51	+1.64%	94,094
07/31/2026	20.03	20.31	19.91	20.18	+0.40%	86,132
07/30/2026	20.21	20.44	19.98	20.10	-0.05%	50,350
07/29/2026	20.19	20.44	20.02	20.11	-1.85%	74,821
07/28/2026	20.17	20.67	20.06	20.49	+2.30%	55,161
07/27/2026	19.86	20.43	19.80	20.03	-0.84%	55,576
07/27/2026	$0.35 Earnings
07/24/2026	20.12	20.34	20.00	20.20	+1.46%	38,721
07/23/2026	19.78	19.91	19.51	19.91	-0.50%	64,940
07/22/2026	20.04	20.10	19.69	20.01	-0.84%	56,904
07/21/2026	19.94	20.32	19.78	20.18	+0.80%	74,460
07/20/2026	20.22	20.44	20.02	20.02	-1.14%	71,051
07/17/2026	20.33	20.74	20.16	20.25	-1.46%	122,386
07/16/2026	20.00	20.65	20.00	20.55	+3.27%	72,520
07/15/2026	19.80	20.08	19.69	19.90	+0.56%	82,818
07/14/2026	19.84	19.95	19.50	19.79	-0.50%	45,219
07/13/2026	19.90	20.06	19.86	19.89	-0.05%	45,258
07/10/2026	19.88	20.08	19.77	19.90	+0.05%	24,001
07/09/2026	19.59	20.01	19.59	19.89	+1.64%	41,256
07/08/2026	19.94	19.94	19.48	19.57	-2.44%	44,889
07/07/2026	20.31	20.55	20.06	20.06	-0.55%	43,942
07/06/2026	20.04	20.26	20.03	20.17	+0.30%	42,522
07/02/2026	20.55	20.62	19.99	20.11	-1.76%	58,620
07/01/2026	20.02	20.50	19.90	20.47	+2.66%	78,169
06/30/2026	19.91	20.05	19.73	19.94	-0.20%	67,937
06/29/2026	19.78	20.01	19.60	19.98	+1.16%	68,199
06/26/2026	19.64	19.82	19.53	19.75	+1.02%	372,646
06/25/2026	19.73	19.78	19.43	19.55	-0.66%	44,549
06/24/2026	19.61	19.80	19.48	19.68	+0.05%	99,657
06/23/2026	19.36	19.69	19.25	19.67	+1.76%	77,303
06/22/2026	19.34	19.78	19.21	19.33	+0.05%	50,770
06/18/2026	19.32	19.42	19.07	19.32	+1.10%	120,263
06/17/2026	19.51	19.61	18.95	19.11	-1.90%	74,122
06/16/2026	19.16	19.58	19.11	19.48	+1.94%	102,341
06/15/2026	19.51	19.65	19.01	19.11	-1.55%	73,080
06/12/2026	19.26	19.54	18.79	19.41	+0.83%	119,751
06/11/2026	19.42	19.56	19.04	19.25	-0.62%	75,307
06/10/2026	19.17	19.39	19.03	19.37	+1.63%	117,405
06/09/2026	19.01	19.38	18.83	19.06	+0.90%	115,565
06/08/2026	18.81	19.07	18.57	18.89	-0.58%	138,236
06/05/2026	18.81	19.14	18.28	19.00	+1.06%	125,820
06/04/2026	18.73	18.92	18.62	18.80	+1.62%	64,268
06/03/2026	19.04	19.04	18.48	18.50	-3.09%	95,862
06/02/2026	18.74	19.16	18.74	19.09	+1.33%	99,517
06/01/2026	19.22	19.42	18.54	18.84	-0.21%	139,206
05/29/2026	18.85	19.00	18.81	18.88	+0.37%	85,659
05/28/2026	18.78	18.89	18.51	18.81	-0.03%	66,434
05/27/2026	19.00	19.15	18.75	18.82	-0.13%	82,044
05/26/2026	18.80	18.99	18.66	18.84	+1.45%	88,591
05/22/2026	18.74	18.77	18.45	18.57	-0.21%	100,334
05/21/2026	18.48	18.65	18.25	18.61	+0.43%	68,782
05/20/2026	17.79	18.55	17.67	18.53	+4.69%	172,490
05/19/2026	17.63	17.83	17.57	17.70	-0.11%	59,701
05/18/2026	17.50	17.79	17.50	17.72	+1.26%	32,714
05/15/2026	17.48	17.72	17.46	17.50	-0.85%	58,539
05/14/2026	17.85	17.85	17.61	17.65	+0.51%	14,453
05/13/2026	17.52	17.66	17.45	17.56	-0.57%	39,638
05/12/2026	17.55	17.69	17.46	17.66	0.00%	57,548
05/11/2026	17.89	17.89	17.65	17.66	-1.01%	31,079
05/08/2026	17.87	17.95	17.74	17.84	-0.56%	35,920
05/07/2026	17.66	17.95	17.66	17.94	+1.18%	42,422
05/06/2026	17.75	17.85	17.65	17.73	+0.11%	28,271
05/05/2026	17.48	17.84	17.45	17.71	+1.78%	31,806
05/04/2026	17.44	17.60	17.00	17.40	-1.14%	54,481
05/01/2026	17.50	17.90	17.47	17.60	+0.80%	22,894
04/30/2026	17.37	17.71	17.37	17.46	-0.06%	37,005
04/29/2026	17.67	17.81	17.40	17.47	-1.63%	52,066
04/28/2026	17.59	17.99	17.58	17.76	+1.02%	36,482
04/27/2026	17.66	17.98	17.57	17.58	-0.73%	27,866
04/24/2026	17.51	17.85	17.51	17.71	+1.03%	31,984
04/24/2026	$0.36 Earnings
04/23/2026	17.43	17.65	17.43	17.53	+0.46%	26,345