Ponce Financial Group Inc (PDLB) Historical Stock Data
8.69 ↑0.04 (0.46%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PDLB is up 0.14% a day on average. There have been 12 days where Ponce Financial Group Inc closed green and 18 days where PDLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.65 | 8.80 | 16.78K |
| 2024-05-03 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.44 | 8.70 | 27.30K |
| 2024-05-02 | 8.44 | 8.40 | ↓$0.04 (-0.47%) | 8.30 | 8.45 | 20.53K |
| 2024-05-01 | 8.12 | 8.45 | ↑$0.33 (4.06%) | 8.12 | 8.50 | 21.69K |
| 2024-04-30 | 8.09 | 8.04 | ↓$0.05 (-0.62%) | 8.01 | 8.09 | 19.86K |
| 2024-04-29 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.06 | 8.15 | 22.14K |
| 2024-04-26 | 8.06 | 8.15 | ↑$0.09 (1.13%) | 8.06 | 8.30 | 15.62K |
| 2024-04-25 | 8.30 | 8.23 | ↓$0.07 (-0.84%) | 8.14 | 8.31 | 31.98K |
| 2024-04-24 | 8.30 | 8.33 | ↑$0.03 (0.36%) | 8.05 | 8.43 | 22.99K |
| 2024-04-23 | 8.49 | 8.44 | ↓$0.05 (-0.59%) | 8.34 | 8.62 | 18.88K |
| 2024-04-22 | 8.49 | 8.45 | ↓$0.04 (-0.47%) | 8.38 | 8.53 | 21.69K |
| 2024-04-19 | 7.95 | 8.39 | ↑$0.44 (5.53%) | 7.95 | 8.39 | 32.20K |
| 2024-04-18 | 8.12 | 7.96 | ↓$0.16 (-1.97%) | 7.96 | 8.23 | 42.72K |
| 2024-04-17 | 7.90 | 7.98 | ↑$0.08 (1.01%) | 7.89 | 8.00 | 16.92K |
| 2024-04-16 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.95 | 8.05 | 16.25K |
| 2024-04-15 | 8.07 | 8.01 | ↓$0.06 (-0.74%) | 8.01 | 8.18 | 17.47K |
| 2024-04-12 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 8.01 | 8.16 | 19.39K |
| 2024-04-11 | 8.28 | 8.19 | ↓$0.09 (-1.09%) | 8.19 | 8.32 | 20.50K |
| 2024-04-10 | 8.11 | 8.31 | ↑$0.20 (2.47%) | 8.11 | 8.42 | 53.19K |
| 2024-04-09 | 8.30 | 8.36 | ↑$0.06 (0.72%) | 8.15 | 8.44 | 15.13K |
| 2024-04-08 | 8.42 | 8.30 | ↓$0.11 (-1.37%) | 8.30 | 8.46 | 18.35K |
| 2024-04-05 | 8.38 | 8.33 | ↓$0.05 (-0.60%) | 8.21 | 8.38 | 13.21K |
| 2024-04-04 | 8.17 | 8.31 | ↑$0.14 (1.71%) | 8.17 | 8.48 | 20.75K |
| 2024-04-03 | 8.19 | 8.14 | ↓$0.05 (-0.61%) | 8.12 | 8.37 | 50.23K |
| 2024-04-02 | 8.51 | 8.21 | ↓$0.30 (-3.53%) | 8.21 | 8.63 | 30.68K |
| 2024-04-01 | 8.86 | 8.60 | ↓$0.26 (-2.93%) | 8.52 | 8.86 | 32.09K |
| 2024-03-28 | 8.89 | 8.90 | ↑$0.01 (0.11%) | 8.89 | 8.96 | 27.65K |
| 2024-03-27 | 8.52 | 8.87 | ↑$0.35 (4.11%) | 8.52 | 8.93 | 25.67K |
| 2024-03-26 | 8.68 | 8.66 | ↓$0.02 (-0.23%) | 8.61 | 8.75 | 15.83K |
| 2024-03-25 | 8.81 | 8.64 | ↓$0.17 (-1.93%) | 8.64 | 8.81 | 9.23K |
Create an account or log in to view more rows.
$PDLB wow
$PDLB a comeback is always more fun than an all out win!!!!
$PDLB let’s gooooo
$PDLB Let’s get it
$PDLB said y’all dumb af
$PDLB buy the fear
$PDLB lfg!!! So much movement ! Buy n hodl!
$PDLB The squeeze is coming
$PDLB MACD turned bullish
$PDLB shorters eat my shit