Ponce Financial Group Stock Price History
NASDAQ: PDLBFinanceSavings InstitutionsUSD
20.05-0.14 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDLB price history at a glance
The price history for Ponce Financial Group (PDLB) on this page begins on October 2, 2017, when the stock closed at $10.77; it most recently closed at $20.05 on October 5, 2026. The highest price in this record is $21.10, reached on August 17, 2026; the latest close is 5.0% below that peak. Across the 8 complete calendar years in the table, PDLB finished higher in 5 and lower in 3. Its best year was 2021 (+38.0%) and its worst was 2020 (-27.5%).
Over roughly 9 years the share price changed +86.1%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, PDLB has gained 38.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.10
- Date of high
- Aug 17, 2026
- Low since 2017
- $5.24
- Date of low
- Apr 13, 2020
- 52-week high
- $21.10
- 52-week low
- $13.91
- IPO year
- 2017
- Last close
- $20.05
PDLB returns
1 week
-1.47%
1 month
-1.28%
3 months
+0.75%
6 months
+14.44%
Year to date
+22.63%
1 year
+38.09%
3 years
+162.43%
5 years
+91.84%
PDLB price return, excluding dividends.
PDLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.05 | +24.53% |
| 2025 | 16.10 | +21.60% |
| 2024 | 13.24 | +35.66% |
| 2023 | 9.76 | +4.72% |
| 2022 | 9.32 | -10.34% |
| 2021 | 10.39 | +37.97% |
| 2020 | 7.53 | -27.47% |
| 2019 | 10.39 | +12.15% |
| 2018 | 9.26 | -14.89% |
| 2017* | 10.88 | +1.00% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
PDLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.15 | 20.15 | 20.01 | 20.05 | -0.69% | |
| 20.22 | 20.31 | 20.10 | 20.19 | +0.55% | |
| 20.24 | 20.24 | 20.01 | 20.08 | -1.28% | |
| 20.37 | 20.50 | 20.26 | 20.34 | +0.30% | |
| 20.31 | 20.49 | 20.22 | 20.28 | -0.34% | |
| 20.11 | 20.47 | 20.10 | 20.35 | +1.34% | |
| 19.91 | 20.10 | 19.65 | 20.08 | +0.70% | |
| 20.06 | 20.06 | 19.89 | 19.94 | -0.35% | |
| 20.27 | 20.27 | 19.85 | 20.01 | -0.99% | |
| 20.24 | 20.30 | 20.05 | 20.21 | -0.64% | |
| 20.27 | 20.47 | 20.27 | 20.34 | +0.35% | |
| 20.19 | 20.49 | 20.15 | 20.27 | +0.45% | |
| 20.37 | 20.41 | 20.12 | 20.18 | -1.27% | |
| 20.63 | 20.74 | 20.36 | 20.44 | -0.29% | |
| 20.30 | 20.57 | 20.30 | 20.50 | +0.94% | |
| 20.16 | 20.41 | 20.11 | 20.31 | +0.10% | |
| 20.69 | 20.69 | 20.20 | 20.29 | -1.12% | |
| 20.31 | 20.54 | 20.15 | 20.52 | +0.74% | |
| 20.59 | 20.59 | 20.23 | 20.37 | +0.49% | |
| 20.54 | 20.70 | 20.26 | 20.27 | -1.31% | |
| 20.62 | 20.62 | 20.27 | 20.54 | +0.54% | |
| 20.19 | 20.44 | 20.05 | 20.43 | +0.59% | |
| 20.18 | 20.34 | 20.11 | 20.31 | -0.10% | |
| 20.64 | 20.72 | 20.28 | 20.33 | -1.88% | |
| 20.44 | 20.79 | 20.42 | 20.72 | +1.07% | |
| 20.46 | 20.66 | 20.41 | 20.50 | +0.79% | |
| 19.92 | 20.47 | 19.91 | 20.34 | +2.11% | |
| 20.23 | 20.56 | 19.87 | 19.92 | -1.78% | |
| 20.44 | 20.44 | 20.25 | 20.28 | -0.83% | |
| 20.34 | 20.63 | 20.34 | 20.45 | +0.69% | |
| 20.01 | 20.40 | 19.81 | 20.31 | +1.20% | |
| 20.25 | 20.53 | 20.01 | 20.07 | -0.64% | |
| 20.48 | 20.48 | 20.12 | 20.20 | -1.17% | |
| 20.45 | 20.56 | 20.35 | 20.44 | +0.10% | |
| 20.40 | 20.55 | 20.09 | 20.42 | +0.54% | |
| 20.05 | 20.35 | 20.02 | 20.31 | +0.94% | |
| 20.79 | 20.82 | 20.12 | 20.12 | -2.57% | |
| 20.74 | 20.99 | 20.30 | 20.65 | -0.48% | |
| 20.80 | 21.10 | 20.69 | 20.75 | -0.05% | |
| 20.75 | 20.97 | 20.72 | 20.76 | +0.19% | |
| 20.72 | 20.89 | 20.46 | 20.72 | +0.19% | |
| 20.48 | 20.69 | 20.39 | 20.68 | +1.17% | |
| 20.09 | 20.55 | 20.06 | 20.44 | +2.05% | |
| 20.00 | 20.39 | 19.83 | 20.03 | -0.20% | |
| 20.12 | 20.16 | 19.89 | 20.07 | -0.40% | |
| 20.49 | 20.66 | 19.92 | 20.15 | -1.52% | |
| 20.66 | 20.79 | 20.40 | 20.46 | -0.97% | |
| 20.59 | 20.74 | 20.30 | 20.66 | +0.73% | |
| 20.30 | 20.63 | 20.28 | 20.51 | +1.64% | |
| 20.03 | 20.31 | 19.91 | 20.18 | +0.40% | |
| 20.21 | 20.44 | 19.98 | 20.10 | -0.05% | |
| 20.19 | 20.44 | 20.02 | 20.11 | -1.85% | |
| 20.17 | 20.67 | 20.06 | 20.49 | +2.30% | |
| 19.86 | 20.43 | 19.80 | 20.03 | -0.84% | |
| 20.12 | 20.34 | 20.00 | 20.20 | +1.46% | |
| 19.78 | 19.91 | 19.51 | 19.91 | -0.50% | |
| 20.04 | 20.10 | 19.69 | 20.01 | -0.84% | |
| 19.94 | 20.32 | 19.78 | 20.18 | +0.80% | |
| 20.22 | 20.44 | 20.02 | 20.02 | -1.14% | |
| 20.33 | 20.74 | 20.16 | 20.25 | -1.46% | |
| 20.00 | 20.65 | 20.00 | 20.55 | +3.27% | |
| 19.80 | 20.08 | 19.69 | 19.90 | +0.56% | |
| 19.84 | 19.95 | 19.50 | 19.79 | -0.50% | |
| 19.90 | 20.06 | 19.86 | 19.89 | -0.05% | |
| 19.88 | 20.08 | 19.77 | 19.90 | +0.05% | |
| 19.59 | 20.01 | 19.59 | 19.89 | +1.64% | |
| 19.94 | 19.94 | 19.48 | 19.57 | -2.44% | |
| 20.31 | 20.55 | 20.06 | 20.06 | -0.55% | |
| 20.04 | 20.26 | 20.03 | 20.17 | +0.30% | |
| 20.55 | 20.62 | 19.99 | 20.11 | -1.76% | |
| 20.02 | 20.50 | 19.90 | 20.47 | +2.66% | |
| 19.91 | 20.05 | 19.73 | 19.94 | -0.20% | |
| 19.78 | 20.01 | 19.60 | 19.98 | +1.16% | |
| 19.64 | 19.82 | 19.53 | 19.75 | +1.02% | |
| 19.73 | 19.78 | 19.43 | 19.55 | -0.66% | |
| 19.61 | 19.80 | 19.48 | 19.68 | +0.05% | |
| 19.36 | 19.69 | 19.25 | 19.67 | +1.76% | |
| 19.34 | 19.78 | 19.21 | 19.33 | +0.05% | |
| 19.32 | 19.42 | 19.07 | 19.32 | +1.10% | |
| 19.51 | 19.61 | 18.95 | 19.11 | -1.90% | |
| 19.16 | 19.58 | 19.11 | 19.48 | +1.94% | |
| 19.51 | 19.65 | 19.01 | 19.11 | -1.55% | |
| 19.26 | 19.54 | 18.79 | 19.41 | +0.83% | |
| 19.42 | 19.56 | 19.04 | 19.25 | -0.62% | |
| 19.17 | 19.39 | 19.03 | 19.37 | +1.63% | |
| 19.01 | 19.38 | 18.83 | 19.06 | +0.90% | |
| 18.81 | 19.07 | 18.57 | 18.89 | -0.58% | |
| 18.81 | 19.14 | 18.28 | 19.00 | +1.06% | |
| 18.73 | 18.92 | 18.62 | 18.80 | +1.62% | |
| 19.04 | 19.04 | 18.48 | 18.50 | -3.09% | |
| 18.74 | 19.16 | 18.74 | 19.09 | +1.33% | |
| 19.22 | 19.42 | 18.54 | 18.84 | -0.21% | |
| 18.85 | 19.00 | 18.81 | 18.88 | +0.37% | |
| 18.78 | 18.89 | 18.51 | 18.81 | -0.05% | |
| 19.00 | 19.15 | 18.75 | 18.82 | -0.11% | |
| 18.80 | 18.99 | 18.66 | 18.84 | +1.45% | |
| 18.74 | 18.77 | 18.45 | 18.57 | -0.21% | |
| 18.48 | 18.65 | 18.25 | 18.61 | +0.43% | |
| 17.79 | 18.55 | 17.67 | 18.53 | +4.69% | |
| 17.63 | 17.83 | 17.57 | 17.70 | -0.11% | |
| 17.50 | 17.79 | 17.50 | 17.72 | +1.26% | |
| 17.48 | 17.72 | 17.46 | 17.50 | -0.85% | |
| 17.85 | 17.85 | 17.61 | 17.65 | +0.51% | |
| 17.52 | 17.66 | 17.45 | 17.56 | -0.57% | |
| 17.55 | 17.69 | 17.46 | 17.66 | 0.00% | |
| 17.89 | 17.89 | 17.65 | 17.66 | -1.01% | |
| 17.87 | 17.95 | 17.74 | 17.84 | -0.56% | |
| 17.66 | 17.95 | 17.66 | 17.94 | +1.18% | |
| 17.75 | 17.85 | 17.65 | 17.73 | +0.11% | |
| 17.48 | 17.84 | 17.45 | 17.71 | +1.78% | |
| 17.44 | 17.60 | 17.00 | 17.40 | -1.14% | |
| 17.50 | 17.90 | 17.47 | 17.60 | +0.80% | |
| 17.37 | 17.71 | 17.37 | 17.46 | -0.06% | |
| 17.67 | 17.81 | 17.40 | 17.47 | -1.63% | |
| 17.59 | 17.99 | 17.58 | 17.76 | +1.02% | |
| 17.66 | 17.98 | 17.57 | 17.58 | -0.73% | |
| 17.51 | 17.85 | 17.51 | 17.71 | +1.03% | |
| 17.43 | 17.65 | 17.43 | 17.53 | +0.46% | |
| 17.51 | 17.58 | 17.36 | 17.45 | -0.11% | |
| 17.80 | 17.93 | 17.30 | 17.47 | -2.13% | |
| 17.76 | 17.92 | 17.72 | 17.85 | -0.56% | |
| 17.78 | 18.05 | 17.75 | 17.95 | +2.51% | |
| 17.52 | 17.75 | 17.40 | 17.51 | -0.23% | |
| 17.53 | 17.65 | 17.40 | 17.55 | -0.28% | |
| 17.52 | 17.66 | 17.43 | 17.60 | -0.11% | |
| 17.49 | 17.86 | 17.33 | 17.62 | +0.57% | |
| 17.76 | 17.76 | 17.39 | 17.52 | -1.68% | |
| 17.45 | 17.84 | 17.30 | 17.82 | +1.77% | |
| 17.48 | 17.85 | 17.25 | 17.51 | +1.33% | |
| 17.05 | 17.31 | 16.82 | 17.28 | +0.99% | |
| 16.93 | 17.15 | 16.90 | 17.11 | +1.06% | |
| 16.73 | 16.99 | 16.46 | 16.93 | +0.18% | |
| 16.80 | 16.92 | 16.80 | 16.90 | +1.14% | |
| 16.73 | 16.99 | 16.54 | 16.71 | +0.66% | |
| 16.57 | 16.72 | 16.46 | 16.60 | +0.85% | |
| 16.57 | 16.66 | 16.42 | 16.46 | -0.84% | |
| 16.53 | 16.66 | 16.53 | 16.60 | -0.30% | |
| 16.80 | 16.92 | 16.54 | 16.65 | -0.12% | |
| 16.50 | 16.70 | 16.45 | 16.67 | +0.30% | |
| 16.55 | 17.01 | 16.55 | 16.62 | +1.65% | |
| 16.39 | 16.44 | 16.17 | 16.35 | -0.06% | |
| 16.16 | 16.50 | 16.15 | 16.36 | +0.37% | |
| 16.32 | 16.51 | 16.27 | 16.30 | -0.91% | |
| 16.54 | 16.62 | 16.37 | 16.45 | -0.06% | |
| 16.48 | 16.59 | 16.38 | 16.46 | +0.98% | |
| 16.43 | 16.62 | 16.23 | 16.30 | -0.18% | |
| 16.03 | 16.44 | 16.02 | 16.33 | +0.43% | |
| 16.16 | 16.32 | 16.06 | 16.26 | -0.06% | |
| 16.16 | 16.65 | 16.16 | 16.27 | -0.06% | |
| 16.13 | 16.48 | 15.86 | 16.28 | -0.61% | |
| 16.30 | 16.46 | 16.07 | 16.38 | 0.00% | |
| 16.31 | 16.45 | 16.23 | 16.38 | 0.00% | |
| 16.50 | 16.68 | 16.37 | 16.38 | +0.43% | |
| 16.26 | 16.47 | 15.87 | 16.31 | -0.06% | |
| 16.12 | 16.60 | 16.12 | 16.32 | +0.43% | |
| 16.49 | 16.49 | 16.16 | 16.25 | -2.75% | |
| 16.83 | 16.88 | 16.58 | 16.71 | +0.97% | |
| 16.50 | 16.66 | 16.31 | 16.55 | +1.29% | |
| 16.16 | 16.40 | 16.10 | 16.34 | +1.11% | |
| 16.62 | 16.66 | 16.08 | 16.16 | -3.23% | |
| 16.71 | 16.91 | 16.58 | 16.70 | -0.06% | |
| 16.57 | 16.82 | 16.43 | 16.71 | +0.60% | |
| 16.66 | 17.02 | 16.54 | 16.61 | -0.36% | |
| 16.59 | 17.05 | 16.57 | 16.67 | +0.79% | |
| 16.66 | 16.82 | 16.50 | 16.54 | -0.36% | |
| 16.89 | 16.89 | 16.38 | 16.60 | -1.01% | |
| 17.15 | 17.30 | 16.68 | 16.77 | -1.53% | |
| 16.86 | 17.31 | 16.85 | 17.03 | +0.95% | |
| 16.88 | 17.08 | 16.64 | 16.87 | -0.47% | |
| 16.97 | 17.13 | 16.83 | 16.95 | +0.95% | |
| 16.86 | 17.16 | 16.64 | 16.79 | -0.71% | |
| 16.92 | 17.20 | 16.68 | 16.91 | +0.12% | |
| 16.77 | 16.94 | 16.31 | 16.89 | -0.35% | |
| 16.53 | 17.27 | 16.29 | 16.95 | +1.01% | |
| 16.20 | 16.81 | 15.88 | 16.78 | +2.57% | |
| 16.78 | 16.83 | 16.11 | 16.36 | -2.44% | |
| 17.21 | 17.47 | 16.50 | 16.77 | +0.84% | |
| 16.50 | 16.66 | 16.42 | 16.63 | +1.16% | |
| 16.34 | 16.62 | 16.24 | 16.44 | +0.24% | |
| 16.93 | 16.93 | 16.25 | 16.40 | -2.84% | |
| 16.80 | 17.02 | 16.80 | 16.88 | +1.14% | |
| 16.15 | 16.75 | 16.00 | 16.69 | +3.54% | |
| 16.20 | 16.50 | 16.11 | 16.12 | -2.01% | |
| 16.48 | 16.59 | 16.30 | 16.45 | -0.24% | |
| 16.16 | 16.61 | 16.11 | 16.49 | +1.66% | |
| 16.25 | 16.28 | 15.92 | 16.22 | +1.31% | |
| 15.98 | 16.11 | 15.84 | 16.01 | +0.19% | |
| 16.00 | 16.10 | 15.86 | 15.98 | -0.50% | |
| 16.35 | 17.08 | 16.03 | 16.06 | -1.95% | |
| 16.03 | 16.50 | 16.03 | 16.38 | +1.74% | |
| 16.50 | 16.50 | 15.90 | 16.10 | -0.98% | |
| 16.13 | 16.32 | 16.02 | 16.26 | +0.93% | |
| 15.52 | 16.37 | 15.52 | 16.11 | +0.06% | |
| 16.32 | 16.64 | 16.09 | 16.10 | -1.53% | |
| 16.42 | 16.67 | 16.27 | 16.35 | -0.49% | |
| 16.57 | 16.87 | 16.40 | 16.43 | -0.90% | |
| 16.87 | 16.97 | 16.54 | 16.58 | -1.43% | |
| 16.86 | 17.07 | 16.74 | 16.82 | -0.59% | |
| 17.09 | 17.15 | 16.77 | 16.92 | -0.41% | |
| 17.17 | 17.48 | 16.98 | 16.99 | -0.88% | |
| 17.12 | 17.29 | 17.02 | 17.14 | +0.59% | |
| 17.30 | 17.36 | 16.87 | 17.04 | -1.45% | |
| 17.42 | 17.52 | 17.20 | 17.29 | +0.12% | |
| 17.72 | 17.80 | 17.09 | 17.27 | -0.80% | |
| 17.49 | 17.61 | 17.21 | 17.41 | -0.23% | |
| 16.99 | 18.01 | 16.88 | 17.45 | +3.19% | |
| 16.77 | 16.99 | 16.63 | 16.91 | +1.44% | |
| 16.44 | 16.68 | 16.32 | 16.67 | +1.77% | |
| 15.90 | 16.40 | 15.90 | 16.38 | +3.34% | |
| 15.77 | 15.94 | 15.68 | 15.85 | +1.08% | |
| 15.74 | 15.84 | 15.66 | 15.68 | -0.25% | |
| 15.81 | 15.87 | 15.65 | 15.72 | -0.95% | |
| 15.98 | 16.09 | 15.82 | 15.87 | -0.75% | |
| 15.42 | 16.00 | 15.42 | 15.99 | +4.51% | |
| 15.71 | 15.71 | 15.29 | 15.30 | -2.24% | |
| 15.88 | 15.94 | 15.59 | 15.65 | -1.82% | |
| 15.91 | 16.01 | 15.85 | 15.94 | -0.19% | |
| 16.00 | 16.08 | 15.84 | 15.97 | -0.25% | |
| 15.48 | 16.06 | 15.48 | 16.01 | +3.42% | |
| 15.27 | 15.55 | 15.18 | 15.48 | +0.78% | |
| 14.83 | 15.60 | 14.75 | 15.36 | +3.50% | |
| 15.24 | 15.49 | 14.76 | 14.84 | -1.40% | |
| 15.03 | 15.08 | 14.88 | 15.05 | -0.27% | |
| 15.09 | 15.29 | 14.95 | 15.09 | +0.07% | |
| 15.62 | 15.63 | 15.05 | 15.08 | -3.64% | |
| 15.78 | 15.84 | 15.50 | 15.65 | -0.76% | |
| 15.75 | 15.99 | 15.68 | 15.77 | -0.50% | |
| 15.68 | 15.87 | 15.54 | 15.85 | +1.67% | |
| 15.69 | 15.73 | 15.40 | 15.59 | -0.06% | |
| 15.17 | 15.72 | 15.09 | 15.60 | +3.45% | |
| 14.57 | 15.15 | 14.51 | 15.08 | +3.43% | |
| 14.91 | 15.01 | 14.54 | 14.58 | -1.69% | |
| 14.13 | 15.16 | 14.13 | 14.83 | +5.78% | |
| 14.02 | 14.17 | 14.01 | 14.02 | -0.36% | |
| 14.18 | 14.36 | 14.02 | 14.07 | -0.28% | |
| 14.01 | 14.23 | 13.91 | 14.11 | 0.00% | |
| 14.08 | 14.37 | 14.03 | 14.11 | -0.63% | |
| 14.56 | 14.64 | 14.06 | 14.20 | -2.61% | |
| 14.57 | 14.67 | 14.56 | 14.58 | -0.61% | |
| 14.62 | 14.74 | 14.60 | 14.67 | +0.34% | |
| 14.50 | 14.69 | 14.39 | 14.62 | +1.60% | |
| 14.50 | 14.52 | 14.15 | 14.39 | -0.42% | |
| 14.70 | 14.71 | 14.40 | 14.45 | -1.03% | |
| 14.43 | 14.62 | 14.43 | 14.60 | +0.48% | |
| 14.24 | 14.55 | 14.24 | 14.53 | +2.18% | |
| 14.04 | 14.34 | 14.02 | 14.22 | +1.43% | |
| 14.75 | 14.85 | 14.01 | 14.02 | -5.01% | |
| 14.61 | 14.79 | 14.58 | 14.76 | +1.30% | |
| 14.06 | 14.66 | 14.05 | 14.57 | +2.82% | |
| 14.30 | 14.42 | 14.02 | 14.17 | -0.56% | |
| 14.49 | 14.54 | 14.25 | 14.25 | -1.86% | |
| 14.52 | 14.55 | 14.51 | 14.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDLB chart for longer ranges.