PONY - Pony AI Inc.
11.15
-0.400 -3.587%
Share volume: 2,606,753
Last Updated: 04-21-2026
Computer Software/Computer Integrated Systems Design:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.55
-0.40
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $11.69 | $11.69 | $11.80 | $11.80 | $11.08 | $11.08 | $11.15 | $11.15 | 2,606,753 | $2,606,753.00 |
| 04-20-2026 | $11.35 | $11.35 | $11.65 | $11.65 | $11.21 | $11.21 | $11.55 | $11.55 | 3,041,028 | $3,041,028.00 |
| 04-17-2026 | $11.50 | $11.50 | $11.94 | $11.94 | $11.24 | $11.24 | $11.69 | $11.69 | 5,758,358 | $5,758,358.00 |
| 04-16-2026 | $11.71 | $11.71 | $11.88 | $11.88 | $10.85 | $10.85 | $10.97 | $10.97 | 3,904,108 | $3,904,108.00 |
| 04-15-2026 | $10.41 | $10.41 | $11.18 | $11.18 | $10.41 | $10.41 | $11.17 | $11.17 | 4,111,650 | $4,111,650.00 |
| 04-14-2026 | $10.48 | $10.48 | $10.97 | $10.97 | $10.07 | $10.07 | $10.36 | $10.36 | 5,234,830 | $5,234,830.00 |
| 04-13-2026 | $9.45 | $9.45 | $10.05 | $10.05 | $9.21 | $9.21 | $10.04 | $10.04 | 2,571,092 | $2,571,092.00 |
| 04-10-2026 | $9.58 | $9.58 | $9.76 | $9.76 | $9.48 | $9.48 | $9.56 | $9.56 | 1,865,082 | $1,865,082.00 |
| 04-09-2026 | $9.59 | $9.59 | $9.66 | $9.66 | $9.35 | $9.35 | $9.37 | $9.37 | 2,475,617 | $2,475,617.00 |
| 04-08-2026 | $9.69 | $9.69 | $9.95 | $9.95 | $9.37 | $9.37 | $9.75 | $9.75 | 4,122,588 | $4,122,588.00 |