Free Trial

Pony AI (PONY) Stock Chart & Stock Price History

Pony AI logo
$20.59 +3.30 (+19.09%)
As of 05/22/2025 04:00 PM Eastern

Pony AI Stock Price Performance

The Pony AI (PONY) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 43.48%. In the past month, the stock has increased 279.19%, reflecting recent market activity.

As of the latest close, Pony AI traded at $20.59 with a market cap of $7.21 billion and volume of 18.49 million shares.

Receive PONY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pony AI and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+11.72%
1 Month
Performance
+279.19%
3 Month
Performance
-12.79%
Year-To-Date
Performance
+43.48%

PONY Stock Chart for Friday, May, 23, 2025

Pony AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$17.29$20.59
+19.09%
$21.39$16.7118.49 million shs$7.21 billion
05/21/2025$17.88$17.29
-3.30%
$18.29$16.6010.00 million shs$6.06 billion
05/20/2025$16.91$17.88
+5.74%
$19.92$17.2022.86 million shs$6.26 billion
05/19/2025$18.43$16.91
-8.25%
$18.58$16.866.47 million shs$5.92 billion
05/16/2025$16.17$18.43
+13.98%
$18.44$16.369.10 million shs$6.43 billion
05/15/2025$17.17$16.17
-5.82%
$16.97$16.154.77 million shs$5.64 billion
05/14/2025$17.95$17.17
-4.35%
$18.96$16.4011.23 million shs$5.99 billion
05/13/2025$20.07$17.95
-10.56%
$19.58$16.4116.33 million shs$6.26 billion
05/12/2025$17.80$20.07
+12.75%
$21.29$18.9917.64 million shs$7.00 billion
05/09/2025$16.96$17.80
+4.95%
$19.22$16.8419.10 million shs$6.21 billion
05/08/2025$14.50$16.96
+16.97%
$17.94$14.0123.02 million shs$5.92 billion
05/07/2025$14.32$14.50
+1.26%
$15.03$12.5121.38 million shs$5.06 billion
05/06/2025$9.70$14.32
+47.63%
$14.45$9.9056.38 million shs$5.00 billion
05/05/2025$10.40$9.70
-6.73%
$11.48$9.6117.71 million shs$3.38 billion
05/02/2025$8.56$10.40
+21.50%
$11.68$8.6928.90 million shs$3.63 billion
05/01/2025$9.09$8.56
-5.83%
$9.47$8.527.05 million shs$2.99 billion
04/30/2025$9.65$9.09
-5.80%
$10.15$8.729.64 million shs$3.17 billion
04/29/2025$10.32$9.65
-6.49%
$10.33$8.6220.49 million shs$3.37 billion
04/28/2025$7.01$10.32
+47.22%
$11.35$7.1169.43 million shs$3.60 billion
04/25/2025$7.57$7.01
-7.40%
$9.80$6.8139.78 million shs$2.45 billion
04/24/2025$5.43$7.57
+39.41%
$7.70$5.9119.92 million shs$2.64 billion
04/23/2025$4.16$5.43
+30.53%
$5.69$4.549.89 million shs$1.89 billion
04/22/2025$4.18$4.16
-0.48%
$4.32$4.111.73 million shs$1.45 billion

This page (NASDAQ:PONY) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners