Pony AI Stock Price History
NASDAQ: PONYTechnologyEDP ServicesUSD
6.04+0.28 (+4.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PONY price history at a glance
The price history for Pony AI (PONY) on this page begins on November 25, 2024, when the stock closed at $13.02; it most recently closed at $6.04 on October 5, 2026. The highest price in this record is $24.92, reached on September 29, 2025; the latest close is 75.8% below that peak. In the last 12 months alone, PONY has lost 72.8%.
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 2024
- $24.92
- Date of high
- Sep 29, 2025
- Low since 2024
- $4.11
- Date of low
- Apr 21, 2025
- 52-week high
- $22.70
- 52-week low
- $5.71
- IPO year
- 2024
- Last close
- $6.04
PONY returns
1 week
-0.49%
1 month
-10.65%
3 months
-8.35%
6 months
-36.82%
Year to date
-58.34%
1 year
-72.84%
PONY price return, excluding dividends.
PONY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.04 | -62.41% |
| 2025 | 16.07 | +9.47% |
| 2024* | 14.68 | +12.75% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PONY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.82 | 6.19 | 5.81 | 6.04 | +4.86% | |
| 5.92 | 5.92 | 5.71 | 5.76 | -5.11% | |
| 6.04 | 6.11 | 5.94 | 6.07 | -0.98% | |
| 6.20 | 6.20 | 6.07 | 6.13 | +0.33% | |
| 6.07 | 6.34 | 6.03 | 6.11 | +0.66% | |
| 6.18 | 6.24 | 5.97 | 6.07 | -2.72% | |
| 6.52 | 6.60 | 6.11 | 6.24 | -4.59% | |
| 6.57 | 6.61 | 6.48 | 6.54 | 0.00% | |
| 6.75 | 6.78 | 6.52 | 6.54 | -5.76% | |
| 7.12 | 7.31 | 6.93 | 6.94 | +0.73% | |
| 6.95 | 7.05 | 6.78 | 6.89 | -2.82% | |
| 7.19 | 7.45 | 7.00 | 7.09 | -2.34% | |
| 7.19 | 7.46 | 7.11 | 7.26 | -0.41% | |
| 6.94 | 7.42 | 6.88 | 7.29 | +5.96% | |
| 6.80 | 6.92 | 6.59 | 6.88 | +1.10% | |
| 6.91 | 6.95 | 6.57 | 6.81 | -1.09% | |
| 6.75 | 6.90 | 6.67 | 6.88 | +5.04% | |
| 6.66 | 6.76 | 6.50 | 6.55 | -1.80% | |
| 6.62 | 6.74 | 6.56 | 6.67 | -0.60% | |
| 6.60 | 6.82 | 6.59 | 6.71 | +1.13% | |
| 6.70 | 6.82 | 6.59 | 6.64 | +0.08% | |
| 6.66 | 6.82 | 6.61 | 6.63 | -1.92% | |
| 7.05 | 7.14 | 6.75 | 6.76 | -5.85% | |
| 7.15 | 7.33 | 7.00 | 7.18 | -2.31% | |
| 7.30 | 7.54 | 7.28 | 7.35 | +1.94% | |
| 7.15 | 7.25 | 7.10 | 7.21 | +2.56% | |
| 6.84 | 7.04 | 6.73 | 7.03 | +0.14% | |
| 7.00 | 7.21 | 7.00 | 7.02 | -0.99% | |
| 7.21 | 7.26 | 7.06 | 7.09 | -6.46% | |
| 7.58 | 7.70 | 7.49 | 7.58 | +0.80% | |
| 7.39 | 7.60 | 7.29 | 7.52 | +3.30% | |
| 7.30 | 7.42 | 7.18 | 7.28 | -3.45% | |
| 7.55 | 7.56 | 7.31 | 7.54 | -0.20% | |
| 7.90 | 7.98 | 7.40 | 7.56 | -8.20% | |
| 7.80 | 8.33 | 7.78 | 8.23 | +6.26% | |
| 8.00 | 8.28 | 7.62 | 7.75 | -1.09% | |
| 7.66 | 8.05 | 7.45 | 7.83 | +1.10% | |
| 7.53 | 8.19 | 7.15 | 7.75 | -2.94% | |
| 8.16 | 8.16 | 7.86 | 7.98 | -1.97% | |
| 8.33 | 8.43 | 8.08 | 8.14 | -2.28% | |
| 8.20 | 8.40 | 8.06 | 8.33 | +1.59% | |
| 8.46 | 8.51 | 8.06 | 8.20 | -3.19% | |
| 8.46 | 8.63 | 8.41 | 8.47 | +0.12% | |
| 8.13 | 8.54 | 8.09 | 8.46 | +3.80% | |
| 7.99 | 8.15 | 7.83 | 8.15 | +4.76% | |
| 7.64 | 7.83 | 7.54 | 7.78 | -0.38% | |
| 8.00 | 8.14 | 7.76 | 7.81 | -2.74% | |
| 7.92 | 8.08 | 7.82 | 8.03 | -0.25% | |
| 7.85 | 8.13 | 7.73 | 8.05 | +2.29% | |
| 7.99 | 7.99 | 7.69 | 7.87 | -0.88% | |
| 7.56 | 8.01 | 7.55 | 7.94 | +3.66% | |
| 7.62 | 8.02 | 7.56 | 7.66 | +1.06% | |
| 7.32 | 7.61 | 7.21 | 7.58 | +2.71% | |
| 7.38 | 7.55 | 7.24 | 7.38 | +3.51% | |
| 7.20 | 7.41 | 7.01 | 7.13 | -2.60% | |
| 6.86 | 7.43 | 6.83 | 7.32 | +7.17% | |
| 6.88 | 6.99 | 6.75 | 6.83 | -1.16% | |
| 6.95 | 7.11 | 6.86 | 6.91 | +2.98% | |
| 6.72 | 6.89 | 6.62 | 6.71 | +0.75% | |
| 6.61 | 6.77 | 6.46 | 6.66 | -4.58% | |
| 7.12 | 7.17 | 6.95 | 6.98 | -2.38% | |
| 7.11 | 7.28 | 7.08 | 7.15 | +2.88% | |
| 6.88 | 7.00 | 6.80 | 6.95 | +3.89% | |
| 6.54 | 6.73 | 6.37 | 6.69 | +1.52% | |
| 6.78 | 6.91 | 6.59 | 6.59 | -2.08% | |
| 6.70 | 6.89 | 6.57 | 6.73 | -0.88% | |
| 6.53 | 7.03 | 6.53 | 6.79 | +3.19% | |
| 6.80 | 6.92 | 6.57 | 6.58 | -6.00% | |
| 6.82 | 7.04 | 6.77 | 7.00 | +2.49% | |
| 7.17 | 7.30 | 6.74 | 6.83 | -6.31% | |
| 6.92 | 7.40 | 6.89 | 7.29 | +4.89% | |
| 6.82 | 7.09 | 6.81 | 6.95 | -0.14% | |
| 7.28 | 7.28 | 6.86 | 6.96 | +1.31% | |
| 6.67 | 6.98 | 6.67 | 6.87 | -0.87% | |
| 7.11 | 7.19 | 6.79 | 6.93 | -3.88% | |
| 7.18 | 7.35 | 7.04 | 7.21 | -1.50% | |
| 7.45 | 7.62 | 7.30 | 7.32 | -6.87% | |
| 8.12 | 8.25 | 7.85 | 7.86 | -5.76% | |
| 8.09 | 8.54 | 8.05 | 8.34 | +5.04% | |
| 8.03 | 8.25 | 7.91 | 7.94 | 0.00% | |
| 8.26 | 8.28 | 7.93 | 7.94 | -4.57% | |
| 8.42 | 8.68 | 8.30 | 8.32 | +2.09% | |
| 8.43 | 8.47 | 8.14 | 8.15 | -1.81% | |
| 8.11 | 8.32 | 7.95 | 8.30 | +1.47% | |
| 8.38 | 8.58 | 8.17 | 8.18 | -4.77% | |
| 9.11 | 9.11 | 8.30 | 8.59 | -4.13% | |
| 9.12 | 9.20 | 8.75 | 8.96 | +3.94% | |
| 9.27 | 9.30 | 8.41 | 8.62 | -9.83% | |
| 10.04 | 10.15 | 9.43 | 9.56 | -7.81% | |
| 10.63 | 10.77 | 10.24 | 10.37 | -4.25% | |
| 10.88 | 11.28 | 10.68 | 10.83 | +0.37% | |
| 9.98 | 10.85 | 9.81 | 10.79 | +7.58% | |
| 10.12 | 10.38 | 9.93 | 10.03 | +0.70% | |
| 9.45 | 10.20 | 9.45 | 9.96 | +2.26% | |
| 9.44 | 9.93 | 9.41 | 9.74 | +4.28% | |
| 10.30 | 10.40 | 8.86 | 9.34 | +4.71% | |
| 8.80 | 8.98 | 8.59 | 8.92 | -0.11% | |
| 8.64 | 9.00 | 8.52 | 8.93 | +2.17% | |
| 8.47 | 8.80 | 8.41 | 8.74 | +5.05% | |
| 8.18 | 8.43 | 8.07 | 8.32 | +1.09% | |
| 8.13 | 8.30 | 7.99 | 8.23 | -0.72% | |
| 8.50 | 8.56 | 8.20 | 8.29 | -5.69% | |
| 8.91 | 8.93 | 8.59 | 8.79 | -2.55% | |
| 8.76 | 9.18 | 8.56 | 9.02 | +1.81% | |
| 8.92 | 9.10 | 8.71 | 8.86 | -2.74% | |
| 9.09 | 9.25 | 8.88 | 9.11 | -1.94% | |
| 9.63 | 9.64 | 9.11 | 9.29 | -3.53% | |
| 10.20 | 10.20 | 9.45 | 9.63 | -6.23% | |
| 10.65 | 10.65 | 10.00 | 10.27 | +0.69% | |
| 10.37 | 10.49 | 10.14 | 10.20 | -1.92% | |
| 9.96 | 10.57 | 9.90 | 10.40 | +5.16% | |
| 9.86 | 9.98 | 9.73 | 9.89 | +0.20% | |
| 9.61 | 9.94 | 9.58 | 9.87 | +3.24% | |
| 9.88 | 9.88 | 9.24 | 9.56 | -6.46% | |
| 10.36 | 10.36 | 9.90 | 10.22 | -3.13% | |
| 10.62 | 10.79 | 10.47 | 10.55 | -1.31% | |
| 10.61 | 10.84 | 10.37 | 10.69 | +3.19% | |
| 10.74 | 10.81 | 10.21 | 10.36 | -5.13% | |
| 11.36 | 11.41 | 10.79 | 10.92 | -2.06% | |
| 11.69 | 11.80 | 11.08 | 11.15 | -3.46% | |
| 11.35 | 11.65 | 11.21 | 11.55 | -1.20% | |
| 11.50 | 11.94 | 11.24 | 11.69 | +6.56% | |
| 11.71 | 11.88 | 10.85 | 10.97 | -1.79% | |
| 10.41 | 11.18 | 10.41 | 11.17 | +7.82% | |
| 10.48 | 10.97 | 10.07 | 10.36 | +3.19% | |
| 9.45 | 10.05 | 9.21 | 10.04 | +5.02% | |
| 9.58 | 9.76 | 9.48 | 9.56 | +2.03% | |
| 9.59 | 9.66 | 9.35 | 9.37 | -3.90% | |
| 9.69 | 9.95 | 9.37 | 9.75 | +11.05% | |
| 8.90 | 8.95 | 8.46 | 8.78 | -2.01% | |
| 9.10 | 9.32 | 8.90 | 8.96 | -2.82% | |
| 8.79 | 9.25 | 8.70 | 9.22 | +0.11% | |
| 9.25 | 9.47 | 8.90 | 9.21 | -2.44% | |
| 8.72 | 9.53 | 8.50 | 9.44 | +10.54% | |
| 9.15 | 9.29 | 8.24 | 8.54 | -6.56% | |
| 9.41 | 9.56 | 9.02 | 9.14 | -5.97% | |
| 10.80 | 10.89 | 9.50 | 9.72 | -14.66% | |
| 11.45 | 11.51 | 11.13 | 11.39 | +1.79% | |
| 10.80 | 11.29 | 10.75 | 11.19 | +1.36% | |
| 10.90 | 11.31 | 10.75 | 11.04 | +4.84% | |
| 10.40 | 10.55 | 10.20 | 10.53 | -2.14% | |
| 10.45 | 10.79 | 10.43 | 10.76 | -2.09% | |
| 11.04 | 11.31 | 10.86 | 10.99 | -1.43% | |
| 11.60 | 11.79 | 11.11 | 11.15 | -3.04% | |
| 11.61 | 11.70 | 11.14 | 11.50 | +0.52% | |
| 12.48 | 12.56 | 11.42 | 11.44 | -6.92% | |
| 12.63 | 12.82 | 12.20 | 12.29 | -4.73% | |
| 12.93 | 13.19 | 12.65 | 12.90 | -2.71% | |
| 12.87 | 13.57 | 12.87 | 13.26 | +3.03% | |
| 12.25 | 12.95 | 12.01 | 12.87 | +3.12% | |
| 13.18 | 13.25 | 12.21 | 12.48 | -8.17% | |
| 13.28 | 13.86 | 13.15 | 13.59 | +0.67% | |
| 13.25 | 13.57 | 13.10 | 13.50 | +4.57% | |
| 13.65 | 13.71 | 12.63 | 12.91 | -7.59% | |
| 13.46 | 14.01 | 13.24 | 13.97 | -2.58% | |
| 14.61 | 14.90 | 14.09 | 14.34 | +0.99% | |
| 13.60 | 14.23 | 13.57 | 14.20 | +4.64% | |
| 13.60 | 13.60 | 13.18 | 13.57 | +2.18% | |
| 13.31 | 13.45 | 12.86 | 13.28 | -1.70% | |
| 13.74 | 13.74 | 13.31 | 13.51 | -0.73% | |
| 13.72 | 14.02 | 13.43 | 13.61 | -1.45% | |
| 13.51 | 13.83 | 13.36 | 13.81 | +1.17% | |
| 13.78 | 13.86 | 13.34 | 13.65 | -0.87% | |
| 14.16 | 14.53 | 13.66 | 13.77 | -2.13% | |
| 14.44 | 14.44 | 13.87 | 14.07 | -1.61% | |
| 14.71 | 15.05 | 13.96 | 14.30 | -2.59% | |
| 14.94 | 15.14 | 14.13 | 14.68 | -0.34% | |
| 14.82 | 15.10 | 14.70 | 14.73 | -0.54% | |
| 14.07 | 15.27 | 14.04 | 14.81 | +3.49% | |
| 13.29 | 14.61 | 13.20 | 14.31 | +9.40% | |
| 12.82 | 13.32 | 12.77 | 13.08 | -0.68% | |
| 13.65 | 13.69 | 12.77 | 13.17 | -3.52% | |
| 13.88 | 13.98 | 13.15 | 13.65 | +2.25% | |
| 13.61 | 13.73 | 13.17 | 13.35 | -3.82% | |
| 14.21 | 14.28 | 13.71 | 13.88 | -3.81% | |
| 15.41 | 15.46 | 14.17 | 14.43 | -8.03% | |
| 16.03 | 16.06 | 15.42 | 15.69 | 0.00% | |
| 15.75 | 16.03 | 15.64 | 15.69 | +1.29% | |
| 16.08 | 16.09 | 15.46 | 15.49 | -5.78% | |
| 16.58 | 16.77 | 15.72 | 16.44 | -0.84% | |
| 15.85 | 17.28 | 15.78 | 16.58 | +5.74% | |
| 15.50 | 15.82 | 15.25 | 15.68 | +2.55% | |
| 15.64 | 15.90 | 15.17 | 15.29 | -6.20% | |
| 15.97 | 16.49 | 15.91 | 16.30 | +2.71% | |
| 16.16 | 16.67 | 15.76 | 15.87 | -1.37% | |
| 16.03 | 16.95 | 15.90 | 16.09 | +2.35% | |
| 17.35 | 17.37 | 15.45 | 15.72 | -9.50% | |
| 17.15 | 17.66 | 16.82 | 17.37 | +0.87% | |
| 17.31 | 17.67 | 16.61 | 17.22 | -0.40% | |
| 16.95 | 17.33 | 16.59 | 17.29 | +0.99% | |
| 16.91 | 17.34 | 16.60 | 17.12 | -1.27% | |
| 16.95 | 17.53 | 16.54 | 17.34 | +5.35% | |
| 15.92 | 17.00 | 15.64 | 16.46 | +2.43% | |
| 14.94 | 16.15 | 14.63 | 16.07 | +10.83% | |
| 14.60 | 14.76 | 14.45 | 14.50 | -0.96% | |
| 15.02 | 15.45 | 14.62 | 14.64 | -1.88% | |
| 14.30 | 14.95 | 14.30 | 14.92 | -0.27% | |
| 15.48 | 15.50 | 14.21 | 14.96 | -4.59% | |
| 15.87 | 15.94 | 15.40 | 15.68 | -0.70% | |
| 15.87 | 16.28 | 15.62 | 15.79 | -3.01% | |
| 16.21 | 16.42 | 15.47 | 16.28 | +2.13% | |
| 14.68 | 16.20 | 14.60 | 15.94 | +11.78% | |
| 14.56 | 14.81 | 14.07 | 14.26 | +0.64% | |
| 14.76 | 15.55 | 14.13 | 14.17 | -2.88% | |
| 13.56 | 14.80 | 13.55 | 14.59 | +7.28% | |
| 14.17 | 14.17 | 13.50 | 13.60 | -5.03% | |
| 15.28 | 15.35 | 14.21 | 14.32 | -5.60% | |
| 14.51 | 15.39 | 14.21 | 15.17 | +3.27% | |
| 14.26 | 14.81 | 14.24 | 14.69 | +3.45% | |
| 13.83 | 14.22 | 13.77 | 14.20 | -0.14% | |
| 14.19 | 14.34 | 13.74 | 14.22 | +0.14% | |
| 14.76 | 14.80 | 14.13 | 14.20 | -2.74% | |
| 14.30 | 14.70 | 14.06 | 14.60 | +2.96% | |
| 13.94 | 14.24 | 13.83 | 14.18 | -0.07% | |
| 14.47 | 14.80 | 13.85 | 14.19 | +0.28% | |
| 13.80 | 14.54 | 13.58 | 14.15 | +3.51% | |
| 13.65 | 13.97 | 13.49 | 13.67 | +1.64% | |
| 13.09 | 13.65 | 13.08 | 13.45 | +0.90% | |
| 13.70 | 13.75 | 12.70 | 13.33 | +5.88% | |
| 11.79 | 12.60 | 11.60 | 12.59 | +12.51% | |
| 11.29 | 11.49 | 10.48 | 11.19 | -1.50% | |
| 12.35 | 12.66 | 11.33 | 11.36 | -4.86% | |
| 12.46 | 12.66 | 11.86 | 11.94 | -4.17% | |
| 11.85 | 12.65 | 11.80 | 12.46 | +2.30% | |
| 12.59 | 12.65 | 11.99 | 12.18 | -6.16% | |
| 12.00 | 13.43 | 11.92 | 12.98 | +1.64% | |
| 13.41 | 13.59 | 12.65 | 12.77 | -7.70% | |
| 14.27 | 14.53 | 13.74 | 13.84 | -3.05% | |
| 14.07 | 14.44 | 13.94 | 14.27 | -1.28% | |
| 14.63 | 14.95 | 14.21 | 14.46 | +2.96% | |
| 13.81 | 14.24 | 13.22 | 14.04 | -5.26% | |
| 15.80 | 15.81 | 14.75 | 14.82 | -8.80% | |
| 16.51 | 16.80 | 15.70 | 16.25 | -1.99% | |
| 17.33 | 17.48 | 16.18 | 16.58 | -9.79% | |
| 18.57 | 18.80 | 17.73 | 18.38 | -1.61% | |
| 20.50 | 20.64 | 18.21 | 18.68 | -5.47% | |
| 20.62 | 20.75 | 19.50 | 19.76 | -6.79% | |
| 21.97 | 22.41 | 21.11 | 21.20 | -3.06% | |
| 20.84 | 22.46 | 20.72 | 21.87 | +11.13% | |
| 19.50 | 20.46 | 19.00 | 19.68 | +6.61% | |
| 18.70 | 19.31 | 18.44 | 18.46 | +3.07% | |
| 18.30 | 18.32 | 17.78 | 17.91 | 0.00% | |
| 19.03 | 19.10 | 17.35 | 17.91 | -6.91% | |
| 19.67 | 20.14 | 19.19 | 19.24 | -1.99% | |
| 19.98 | 19.99 | 19.21 | 19.63 | +1.76% | |
| 19.94 | 20.11 | 18.85 | 19.29 | -5.51% | |
| 21.39 | 21.56 | 19.96 | 20.42 | -3.75% | |
| 22.20 | 22.20 | 20.72 | 21.21 | +0.86% | |
| 22.00 | 22.00 | 20.16 | 21.03 | -5.23% | |
| 21.54 | 22.70 | 21.28 | 22.19 | +9.36% | |
| 22.95 | 23.62 | 19.92 | 20.29 | -8.77% | |
| 23.04 | 23.08 | 21.78 | 22.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PONY chart for longer ranges.