MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDLB — Ponce Financial Group, Inc. Common Stock
NasdaqPonce Financial Group, Inc. Common Stock
$20.08
-0.26(-1.28%)
- O
- 20.24
- H
- 20.24
- L
- 20.01
- V
- 60.98K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.08
Period Return+60.9%
Period High$21.10
Period Low$11.79
Avg Daily Volume63.6K
Total Trading Days365
PDLB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.24 | $20.24 | $20.01 | $20.08 | $-0.26 | -1.28% | 60,976 | $20.11 | $20.01 $20.24 |
| Oct 6, 2026 | $20.37 | $20.50 | $20.26 | $20.34 | +$0.06 | +0.30% | 48,102 | $20.36 | $20.26 $20.50 |
| Oct 5, 2026 | $20.31 | $20.49 | $20.22 | $20.28 | $-0.07 | -0.34% | 95,653 | $20.32 | $20.22 $20.49 |
| Oct 2, 2026 | $20.11 | $20.47 | $20.10 | $20.35 | +$0.27 | +1.34% | 94,284 | $20.25 | $20.10 $20.47 |
| Oct 1, 2026 | $19.91 | $20.10 | $19.65 | $20.08 | +$0.14 | +0.70% | 90,834 | $19.96 | $19.65 $20.10 |
| Sep 30, 2026 | $20.06 | $20.06 | $19.89 | $19.94 | $-0.07 | -0.35% | 114,586 | $19.95 | $19.89 $20.06 |
| Sep 29, 2026 | $20.27 | $20.27 | $19.85 | $20.01 | $-0.20 | -0.99% | 121,851 | $19.99 | $19.85 $20.27 |
| Sep 28, 2026 | $20.24 | $20.30 | $20.05 | $20.21 | $-0.13 | -0.64% | 77,815 | $20.17 | $20.05 $20.30 |
| Sep 25, 2026 | $20.27 | $20.47 | $20.27 | $20.34 | +$0.07 | +0.35% | 66,259 | $20.35 | $20.27 $20.47 |
| Sep 24, 2026 | $20.19 | $20.49 | $20.15 | $20.27 | +$0.09 | +0.45% | 70,424 | $20.28 | $20.15 $20.49 |
| Sep 23, 2026 | $20.37 | $20.41 | $20.12 | $20.18 | $-0.26 | -1.27% | 115,081 | $20.20 | $20.12 $20.41 |
| Sep 22, 2026 | $20.63 | $20.74 | $20.36 | $20.44 | $-0.06 | -0.29% | 74,251 | $20.46 | $20.36 $20.74 |
| Sep 21, 2026 | $20.30 | $20.57 | $20.30 | $20.50 | +$0.19 | +0.94% | 70,642 | $20.47 | $20.30 $20.57 |
| Sep 18, 2026 | $20.16 | $20.41 | $20.11 | $20.31 | +$0.02 | +0.10% | 197,320 | $20.29 | $20.11 $20.41 |
| Sep 17, 2026 | $20.69 | $20.69 | $20.20 | $20.29 | $-0.23 | -1.12% | 61,867 | $20.31 | $20.20 $20.69 |
| Sep 16, 2026 | $20.31 | $20.54 | $20.15 | $20.52 | +$0.15 | +0.74% | 75,502 | $20.38 | $20.15 $20.54 |
| Sep 15, 2026 | $20.59 | $20.59 | $20.23 | $20.37 | +$0.10 | +0.49% | 87,210 | $20.34 | $20.23 $20.59 |
| Sep 14, 2026 | $20.54 | $20.70 | $20.26 | $20.27 | $-0.27 | -1.31% | 68,406 | $20.34 | $20.26 $20.70 |
| Sep 11, 2026 | $20.62 | $20.62 | $20.27 | $20.54 | +$0.11 | +0.54% | 92,538 | $20.42 | $20.27 $20.62 |
| Sep 10, 2026 | $20.19 | $20.44 | $20.05 | $20.43 | +$0.12 | +0.59% | 49,092 | $20.37 | $20.05 $20.44 |
| Sep 9, 2026 | $20.18 | $20.34 | $20.11 | $20.31 | $-0.02 | -0.10% | 57,319 | $20.26 | $20.11 $20.34 |
| Sep 8, 2026 | $20.64 | $20.72 | $20.28 | $20.33 | $-0.39 | -1.88% | 58,951 | $20.41 | $20.28 $20.72 |
| Sep 4, 2026 | $20.44 | $20.79 | $20.42 | $20.72 | +$0.22 | +1.07% | 42,820 | $20.66 | $20.42 $20.79 |
| Sep 3, 2026 | $20.46 | $20.66 | $20.41 | $20.50 | +$0.16 | +0.79% | 56,463 | $20.54 | $20.41 $20.66 |
| Sep 2, 2026 | $19.92 | $20.47 | $19.91 | $20.34 | +$0.42 | +2.11% | 142,662 | $20.23 | $19.91 $20.47 |
| Sep 1, 2026 | $20.23 | $20.56 | $19.87 | $19.92 | $-0.36 | -1.78% | 115,857 | $20.05 | $19.87 $20.56 |
| Aug 31, 2026 | $20.44 | $20.44 | $20.25 | $20.28 | $-0.17 | -0.83% | 71,566 | $20.31 | $20.25 $20.44 |
| Aug 28, 2026 | $20.34 | $20.63 | $20.34 | $20.45 | +$0.14 | +0.69% | 80,488 | $20.49 | $20.34 $20.63 |
| Aug 27, 2026 | $20.01 | $20.40 | $19.81 | $20.31 | +$0.24 | +1.20% | 57,444 | $20.22 | $19.81 $20.40 |
| Aug 26, 2026 | $20.25 | $20.53 | $20.01 | $20.07 | $-0.13 | -0.64% | 58,616 | $20.09 | $20.01 $20.53 |