Pony AI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.240	39.940	37.860	39.640	39.640	591,600
2026-10-22	39.680	39.680	37.000	37.440	37.440	546,924
2026-10-21	41.020	42.520	40.080	40.500	40.500	279,950
2026-10-20	39.920	40.580	39.320	39.820	39.820	538,400
2026-10-16	39.960	41.200	39.840	39.920	39.920	513,302
2026-10-15	40.680	40.680	39.080	39.300	39.300	889,170
2026-10-14	42.840	43.700	42.660	42.840	42.840	398,120
2026-10-13	44.960	44.960	42.100	43.560	43.560	1,393,630
2026-10-12	47.020	49.000	46.860	47.660	47.660	1,158,004
2026-10-09	45.640	46.120	44.140	45.380	45.380	829,010
2026-10-08	48.680	48.680	45.500	45.600	45.600	678,598
2026-10-07	46.820	47.980	46.020	47.360	47.360	136,031
2026-10-06	47.900	48.380	47.000	48.060	48.060	266,377
2026-10-05	46.920	47.740	46.000	47.020	47.020	351,209
2026-10-02	48.480	48.940	46.680	46.920	46.920	423,017
2026-09-30	50.750	51.400	50.400	51.050	51.050	509,048
2026-09-29	55.100	55.750	51.100	52.400	52.400	1,248,676
2026-09-28	53.750	57.400	53.700	55.100	55.100	1,420,183
2026-09-25	55.400	55.400	52.150	53.650	53.650	774,310
2026-09-24	56.050	56.900	55.950	56.500	56.500	846,400
2026-09-23	56.100	58.650	55.300	56.000	56.000	1,137,270
2026-09-22	53.950	54.700	53.150	53.300	53.300	342,500
2026-09-21	53.800	54.450	51.000	52.000	52.000	607,020
2026-09-18	53.550	54.950	53.300	53.300	53.300	4,225,806
2026-09-17	51.150	53.150	50.900	52.750	52.750	534,100
2026-09-16	51.150	51.650	50.500	51.250	51.250	572,200
2026-09-15	54.000	54.000	50.500	51.150	51.150	753,320
2026-09-14	52.000	53.000	51.200	51.800	51.800	622,296
2026-09-11	52.250	53.600	51.050	51.500	51.500	1,336,814
2026-09-10	53.000	53.400	52.050	52.750	52.750	716,000
2026-09-09	55.700	56.500	54.900	55.050	55.050	774,300
2026-09-08	55.000	55.600	54.100	55.600	55.600	762,160
2026-09-07	58.700	58.700	54.100	54.100	54.100	682,603
2026-09-04	58.000	60.450	55.350	57.750	57.750	1,534,730
2026-09-03	54.300	56.950	54.000	55.500	55.500	972,674
2026-09-02	57.050	57.050	52.300	52.800	52.800	1,103,028
2026-09-01	55.900	58.500	55.400	56.450	56.450	3,696,543
2026-08-31	58.950	58.950	54.000	55.900	55.900	15,316,393
2026-08-28	56.750	59.800	56.700	58.950	58.950	727,960
2026-08-27	57.550	57.800	56.650	56.700	56.700	499,780
2026-08-26	59.800	59.800	57.200	57.200	57.200	368,400
2026-08-25	60.750	60.750	57.000	57.950	57.950	1,077,130
2026-08-24	64.400	64.400	61.300	61.400	61.400	945,000
2026-08-21	61.000	62.600	60.100	61.550	61.550	794,775
2026-08-20	62.000	62.000	60.100	60.550	60.550	696,450
2026-08-19	61.000	61.000	58.000	58.600	58.600	724,196
2026-08-18	63.450	63.600	60.300	62.100	62.100	502,900
2026-08-17	64.200	64.700	63.050	63.600	63.600	498,600
2026-08-14	64.450	66.350	63.400	64.050	64.050	584,531
2026-08-13	65.350	65.350	63.100	63.950	63.950	734,161
2026-08-12	66.550	66.550	64.800	66.450	66.450	1,130,539
2026-08-11	65.500	68.450	65.150	67.150	67.150	1,649,470
2026-08-10	61.800	64.400	61.800	63.500	63.500	1,138,075
2026-08-07	61.050	61.500	58.450	61.250	61.250	754,800
2026-08-06	61.250	61.250	59.200	59.950	59.950	766,586
2026-08-05	61.900	63.300	61.550	61.700	61.700	1,066,000
2026-08-04	62.850	63.900	61.300	61.500	61.500	963,493
2026-08-03	60.800	62.300	60.800	61.250	61.250	575,581
2026-07-31	59.800	62.300	59.800	62.300	62.300	967,000
2026-07-30	61.450	61.450	58.350	59.550	59.550	752,600

Page 1 of 4 · 237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.