NASDAQ:PDLB | Historical Stock Price | Ponce Financial Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.30$7.03$9.33$12.38$16.43$21.802017-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.53$7.5314,369——
2020-12-30$7.58$7.585,580——
2020-12-29$7.39$7.396,975——
2020-12-28$7.44$7.4418,972——
2020-12-24$7.42$7.421,256——
2020-12-23$7.35$7.3535,712——
2020-12-22$7.61$7.617,394——
2020-12-21$7.78$7.7817,996——
2020-12-18$7.84$7.8452,313——
2020-12-17$8.35$8.3510,463——
2020-12-16$8.66$8.6611,718——
2020-12-15$8.63$8.6314,508——
2020-12-14$8.21$8.2116,322——
2020-12-11$8.14$8.145,720——
2020-12-10$8.06$8.065,301——
2020-12-09$7.91$7.918,928——
2020-12-08$8.01$8.0113,950——
2020-12-07$7.92$7.9216,322——
2020-12-04$7.96$7.9615,066——
2020-12-03$7.71$7.718,928——
2020-12-02$7.82$7.8216,182——
2020-12-01$7.61$7.6121,902——
2020-11-30$7.81$7.814,604——
2020-11-27$7.94$7.947,254——
2020-11-25$7.78$7.785,441——
2020-11-24$7.77$7.7730,272——
2020-11-23$7.80$7.8027,063——
2020-11-20$7.84$7.8415,345——
2020-11-19$7.80$7.806,417——
2020-11-18$7.52$7.527,673——
2020-11-17$7.76$7.7624,273——
2020-11-16$8.01$8.0147,849——
2020-11-13$7.66$7.6639,060——
2020-11-12$7.10$7.1017,019——
2020-11-11$7.66$7.6612,974——
2020-11-10$7.59$7.5933,341——
2020-11-09$7.19$7.1965,426——
2020-11-06$6.86$6.865,441——
2020-11-05$7.03$7.0311,997——
2020-11-04$7.04$7.044,046——
2020-11-03$7.23$7.2316,182——
2020-11-02$6.74$6.7413,671——
2020-10-30$6.52$6.5210,184——
2020-10-29$6.70$6.708,091——
2020-10-28$6.85$6.8511,021——
2020-10-27$6.80$6.8012,974——
2020-10-26$6.66$6.6633,899——
2020-10-23$7.19$7.1914,927——
2020-10-22$7.08$7.0829,435——
2020-10-21$6.87$6.875,441——
2020-10-20$6.87$6.874,604——
2020-10-19$6.74$6.741,814——
2020-10-16$6.82$6.8221,065——
2020-10-15$7.15$7.154,325——
2020-10-14$6.53$6.5343,106——
2020-10-13$6.46$6.4612,695——
2020-10-12$6.54$6.542,232——
2020-10-09$6.77$6.771,395——
2020-10-08$6.70$6.7010,742——
2020-10-07$7.11$7.116,975——
2020-10-06$6.52$6.525,580——
2020-10-05$7.04$7.049,068——
2020-10-02$6.82$6.8214,508——
2020-10-01$6.29$6.2914,927——
2020-09-30$6.32$6.321,674——
2020-09-29$6.41$6.415,162——
2020-09-28$6.26$6.2611,300——
2020-09-25$6.20$6.2010,742——
2020-09-24$6.06$6.062,790——
2020-09-23$5.89$5.8919,949——
2020-09-22$6.18$6.183,906——
2020-09-21$6.12$6.1214,787——
2020-09-18$6.38$6.3839,618——
2020-09-17$6.22$6.223,209——
2020-09-16$6.16$6.1638,642——
2020-09-15$6.16$6.167,254——
2020-09-14$6.22$6.225,441——
2020-09-11$6.13$6.134,743——
2020-09-10$6.16$6.1620,786——
2020-09-09$6.16$6.1611,997——
2020-09-08$6.13$6.1311,718——
2020-09-04$6.24$6.247,533——
2020-09-03$6.01$6.0117,438——
2020-09-02$6.02$6.0216,740——
2020-09-01$5.91$5.9112,276——
2020-08-31$5.81$5.8143,245——
2020-08-28$5.86$5.8667,239——
2020-08-27$6.10$6.1017,438——
2020-08-26$6.22$6.225,999——
2020-08-25$6.22$6.221,395——
2020-08-24$6.32$6.3216,182——
2020-08-21$6.32$6.3254,126——
2020-08-20$6.29$6.294,883——
2020-08-19$6.53$6.534,743——
2020-08-18$6.26$6.265,162——
2020-08-17$6.62$6.625,162——
2020-08-14$6.74$6.7411,439——
2020-08-13$6.67$6.672,232——
2020-08-12$6.76$6.766,696——
2020-08-11$6.62$6.629,347——
2020-08-10$6.44$6.446,278——
2020-08-07$6.54$6.547,812——
2020-08-06$6.53$6.534,185——
2020-08-05$6.53$6.5311,858——
2020-08-04$6.50$6.501,395——
2020-08-03$6.52$6.5212,276——
2020-07-31$6.52$6.5212,137——
2020-07-30$6.87$6.873,069——
2020-07-29$7.14$7.1417,438——
2020-07-28$6.74$6.745,441——
2020-07-27$6.87$6.873,488——
2020-07-24$6.83$6.8310,184——
2020-07-23$7.20$7.209,905——
2020-07-22$7.20$7.205,301——
2020-07-21$7.15$7.1515,485——
2020-07-20$6.84$6.843,906——
2020-07-17$6.75$6.754,464——
2020-07-16$6.61$6.617,673——
2020-07-15$6.63$6.6344,222——
2020-07-14$6.93$6.933,348——
2020-07-13$6.51$6.516,138——
2020-07-10$6.96$6.969,905——
2020-07-09$6.47$6.4721,762——
2020-07-08$7.03$7.0329,435——
2020-07-07$6.98$6.9823,576——
2020-07-06$7.71$7.7115,764——
2020-07-02$7.77$7.7720,646——
2020-07-01$7.67$7.6721,204——
2020-06-30$7.30$7.3015,624——
2020-06-29$7.63$7.6339,339——
2020-06-26$7.43$7.43121,226——
2020-06-25$7.00$7.0023,157——
2020-06-24$7.17$7.1722,181——
2020-06-23$7.51$7.5118,833——
2020-06-22$7.75$7.7515,206——
2020-06-19$8.01$8.0161,380——
2020-06-18$8.06$8.0654,684——
2020-06-17$7.51$7.5115,345——
2020-06-16$7.63$7.6316,880——
2020-06-15$7.59$7.5916,601——
2020-06-12$7.44$7.4422,739——
2020-06-11$6.85$6.8530,132——
2020-06-10$7.27$7.2713,392——
2020-06-09$7.38$7.3815,345——
2020-06-08$7.31$7.3137,665——
2020-06-05$7.77$7.7740,874——
2020-06-04$7.50$7.5011,300——
2020-06-03$7.67$7.6734,317——
2020-06-02$6.82$6.8243,106——
2020-06-01$6.42$6.4230,830——
2020-05-29$6.41$6.4115,624——
2020-05-28$6.28$6.2820,228——
2020-05-27$6.36$6.3623,576——
2020-05-26$6.16$6.169,626——
2020-05-22$6.30$6.307,115——
2020-05-21$6.20$6.205,999——
2020-05-20$6.24$6.2417,159——
2020-05-19$5.89$5.8913,671——
2020-05-18$6.12$6.1244,222——
2020-05-15$5.49$5.499,068——
2020-05-14$5.64$5.6431,109——
2020-05-13$5.56$5.5629,295——
2020-05-12$5.74$5.7413,950——
2020-05-11$6.16$6.1622,460——
2020-05-08$6.20$6.2014,648——
2020-05-07$6.44$6.4411,300——
2020-05-06$6.19$6.197,115——
2020-05-05$6.32$6.327,394——
2020-05-04$6.59$6.5938,223——
2020-05-01$6.50$6.5010,323——
2020-04-30$6.60$6.6018,972——
2020-04-29$6.44$6.4443,245——
2020-04-28$5.80$5.8037,247——
2020-04-27$5.72$5.7212,974——
2020-04-24$5.58$5.585,720——
2020-04-23$5.92$5.9211,858——
2020-04-22$5.58$5.589,347——
2020-04-21$5.50$5.5011,160——
2020-04-20$5.68$5.687,254——
2020-04-17$5.91$5.9118,554——
2020-04-16$5.77$5.7767,518——
2020-04-15$5.77$5.7727,203——
2020-04-14$5.96$5.9629,295——
2020-04-13$6.27$6.2722,599——
2020-04-09$6.96$6.9617,438——
2020-04-08$6.52$6.5219,670——
2020-04-07$6.41$6.4142,269——
2020-04-06$6.80$6.8022,041——
2020-04-03$5.61$5.6125,947——
2020-04-02$6.31$6.3151,894——
2020-04-01$6.30$6.3018,135——
2020-03-31$7.36$7.3657,753——
2020-03-30$8.10$8.1014,927——
2020-03-27$7.71$7.7115,345——
2020-03-26$8.96$8.9644,222——
2020-03-25$7.43$7.4325,808——
2020-03-24$7.53$7.5324,692——
2020-03-23$6.89$6.8942,269——
2020-03-20$7.56$7.5666,821——
2020-03-19$7.15$7.1548,546——
2020-03-18$7.03$7.0331,946——
2020-03-17$7.45$7.4540,316——
2020-03-16$7.10$7.1034,317——
2020-03-13$7.69$7.6923,576——
2020-03-12$7.33$7.33119,691——
2020-03-11$8.27$8.2738,084——
2020-03-10$8.63$8.6319,251——
2020-03-09$8.65$8.6522,181——
2020-03-06$9.08$9.0880,352——
2020-03-05$9.64$9.6422,878——
2020-03-04$9.86$9.8614,927——
2020-03-03$9.92$9.9210,184——
2020-03-02$10.16$10.168,649——
2020-02-28$10.07$10.0713,392——
2020-02-27$10.07$10.0714,508——
2020-02-26$10.27$10.277,952——
2020-02-25$10.16$10.1611,300——
2020-02-24$10.35$10.354,604——
2020-02-21$10.40$10.4010,881——
2020-02-20$10.39$10.399,068——
2020-02-19$10.32$10.328,370——
2020-02-18$10.32$10.327,254——
2020-02-14$10.36$10.3623,855——
2020-02-13$10.47$10.478,370——
2020-02-12$10.40$10.4012,555——
2020-02-11$10.39$10.397,254——
2020-02-10$10.29$10.291,814——
2020-02-07$10.22$10.2215,903——
2020-02-06$10.25$10.2524,413——
2020-02-05$10.39$10.399,765——
2020-02-04$10.37$10.3720,507——
2020-02-03$10.22$10.2224,273——
2020-01-31$10.10$10.106,138——
2020-01-30$10.38$10.383,348——
2020-01-29$10.40$10.405,301——
2020-01-28$10.34$10.341,395——
2020-01-27$10.43$10.4320,925——
2020-01-24$10.30$10.306,557——
2020-01-23$10.48$10.487,394——
2020-01-22$10.40$10.404,325——
2020-01-21$10.39$10.396,278——
2020-01-17$10.47$10.4715,903——
2020-01-16$10.47$10.475,859——
2020-01-15$10.52$10.528,370——
2020-01-14$10.52$10.527,254——
2020-01-13$10.54$10.548,370——
2020-01-10$10.42$10.428,928——
2020-01-09$10.51$10.518,510——
2020-01-08$10.36$10.3693,884——
2020-01-07$10.33$10.3351,755——
2020-01-06$10.44$10.4410,044——
2020-01-03$10.39$10.393,767——
2020-01-02$10.54$10.549,626——