Skip to main content
PDLB logo

Ponce Financial Group, Inc.

PDLBNASDAQFinancialsBanks - Regional

$20.16Today:- (-)1Y +41.70%

As of Oct 16, 2026 close

Market cap
$473.69M
P/E (TTM)
14.15
Forward P/E
7.01
Dividend yield
-
52-week range
$13.91$21.10
Volume (live)
-
Avg. volume (3M)
81.95K

Ponce Financial Group (PDLB) Historical Stock Prices

Analyze Ponce Financial Group (PDLB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ponce Financial Group (PDLB) Interactive Price Chart

Interactive historical price chart showing Ponce Financial Group stock price movements and trends across multiple time periods.

Loading chart...

PDLB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PDLB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202620.2220.4620.1020.1620.1661.46K
Oct 15, 202620.0420.2919.8720.1820.1894.22K
Oct 14, 202620.0120.1619.9119.9519.95160.55K
Oct 13, 202620.2120.3520.0320.1120.1158.11K
Oct 12, 202620.0120.2320.0120.1520.1582.45K
Oct 9, 202620.1520.1520.0120.0520.0548.28K
Oct 8, 202620.0220.3320.0220.1920.1961.70K
Oct 7, 202620.2420.2420.0120.0820.0862.39K
Oct 6, 202620.3720.5020.2620.3420.3448.10K
Oct 5, 202620.3120.4920.2220.2820.2895.65K
Oct 2, 202620.1120.4720.1020.3520.3594.28K
Oct 1, 202619.9120.1019.6520.0820.0890.83K
Sep 30, 202620.0620.0619.8919.9419.94114.58K
Sep 29, 202620.2720.2719.8520.0120.01121.85K
Sep 28, 202620.2420.3020.0520.2120.2177.81K
Sep 25, 202620.2720.4620.2720.3420.3466.26K
Sep 24, 202620.1920.4820.1520.2720.2770.42K
Sep 23, 202620.3720.4120.1220.1820.18115.08K
Sep 22, 202620.6320.7420.3620.4420.4474.25K
Sep 21, 202620.3020.5720.3020.5020.5070.64K
Sep 18, 202620.1620.4120.1120.3120.31197.32K
Sep 17, 202620.6920.6920.2020.2920.2961.87K
Sep 16, 202620.3020.5420.1520.5220.5275.50K
Sep 15, 202620.5920.5920.2320.3720.3787.21K
Sep 14, 202620.5420.7020.2620.2720.2768.41K
Sep 11, 202620.6220.6220.2720.5420.5491.23K
Sep 10, 202620.1920.4420.0520.4320.4349.09K
Sep 9, 202620.1820.3420.1120.3120.3157.32K
Sep 8, 202620.6420.7220.2820.3320.3358.95K
Sep 4, 202620.4420.7920.4220.7220.7242.82K
Sep 3, 202620.4620.6620.4120.5020.5056.46K
Sep 2, 202619.9220.4719.9120.3420.34147.17K
Sep 1, 202620.2320.5619.8719.9219.92115.86K
Aug 31, 202620.4420.4420.2520.2820.2871.58K
Aug 28, 202620.3420.6320.3420.4520.4580.49K
Aug 27, 202620.0120.4019.8120.3120.3157.44K
Aug 26, 202620.2520.5320.0020.0720.0758.62K
Aug 25, 202620.4820.4820.1220.2020.2029.76K
Aug 24, 202620.4520.5620.3520.4420.4447.85K
Aug 21, 202620.4020.5520.0920.4220.42163.88K
Aug 20, 202620.0520.3520.0220.3120.3162.99K
Aug 19, 202620.7920.8220.1220.1220.1261.04K
Aug 18, 202620.7420.9920.3020.6520.6589.49K
Aug 17, 202620.8021.1020.6820.7520.75103.57K
Aug 14, 202620.7520.9720.7220.7620.7663.53K
Aug 13, 202620.7220.8920.4620.7220.7246.79K
Aug 12, 202620.4820.6920.3920.6820.6851.74K
Aug 11, 202620.0920.5520.0620.4420.4461.97K
Aug 10, 202620.0020.3919.8320.0320.0360.38K
Aug 7, 202620.1220.1619.8920.0720.0762.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.