PONY - Pony AI Inc.
17.93
0.970 5.410%
Share volume: 19,057,048
Last Updated: 05-09-2025
Computer Software/Computer Integrated Systems Design:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$16.96
0.97
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $17.70 | $17.70 | $19.22 | $19.22 | $16.84 | $16.84 | $17.93 | $17.93 | 19,057,048 | $19,057,048.00 |
| 05-08-2025 | $15.28 | $15.28 | $17.94 | $17.94 | $14.01 | $14.01 | $16.96 | $16.96 | 23,061,624 | $23,061,624.00 |
| 05-07-2025 | $12.90 | $12.90 | $15.03 | $15.03 | $12.51 | $12.51 | $14.90 | $14.90 | 21,425,437 | $21,425,437.00 |
| 05-06-2025 | $10.68 | $10.68 | $14.45 | $14.45 | $9.90 | $9.90 | $14.32 | $14.32 | 56,769,596 | $56,769,596.00 |
| 05-05-2025 | $10.56 | $10.56 | $11.48 | $11.48 | $9.61 | $9.61 | $9.70 | $9.70 | 17,754,259 | $17,754,259.00 |
| 05-02-2025 | $8.99 | $8.99 | $11.68 | $11.68 | $8.69 | $8.69 | $10.40 | $10.40 | 28,969,079 | $28,969,079.00 |
| 05-01-2025 | $9.36 | $9.36 | $9.47 | $9.47 | $8.52 | $8.52 | $8.56 | $8.56 | 7,082,067 | $7,082,067.00 |
| 04-30-2025 | $9.01 | $9.01 | $10.15 | $10.15 | $8.72 | $8.72 | $9.09 | $9.09 | 9,671,907 | $9,671,907.00 |
| 04-29-2025 | $10.30 | $10.30 | $10.33 | $10.33 | $8.62 | $8.62 | $9.65 | $9.65 | 20,566,054 | $20,566,054.00 |
| 04-28-2025 | $7.41 | $7.41 | $11.35 | $11.35 | $7.11 | $7.11 | $10.32 | $10.32 | 69,598,679 | $69,598,679.00 |
