Pony AI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	59.300	61.650	58.550	60.300	60.300	855,284
2026-07-28	57.600	59.350	57.050	57.800	57.800	737,390
2026-07-27	56.650	57.750	55.000	57.250	57.250	492,060
2026-07-24	57.500	58.000	55.450	56.100	56.100	810,569
2026-07-23	53.900	56.800	52.650	56.800	56.800	1,071,805
2026-07-22	54.650	55.250	53.000	53.900	53.900	696,348
2026-07-21	53.100	55.250	52.500	54.650	54.650	805,827
2026-07-20	51.300	53.650	51.300	53.650	53.650	520,731
2026-07-17	56.300	56.300	50.550	51.300	51.300	1,432,565
2026-07-16	56.600	58.700	56.600	57.050	57.050	769,650
2026-07-15	55.000	56.300	53.850	56.250	56.250	783,125
2026-07-14	51.100	53.500	50.200	53.500	53.500	703,397
2026-07-13	52.000	52.000	49.820	50.400	50.400	673,904
2026-07-10	52.900	54.450	51.600	52.450	52.450	897,161
2026-07-09	53.950	53.950	51.800	52.950	52.950	1,174,081
2026-07-08	52.000	53.750	50.900	53.750	53.750	1,238,042
2026-07-07	55.000	55.300	52.900	53.650	53.650	961,433
2026-07-06	55.400	55.700	53.100	53.950	53.950	837,045
2026-07-03	54.500	55.950	52.700	55.400	55.400	864,180
2026-07-02	56.650	57.700	54.650	55.300	55.300	720,700
2026-06-30	55.100	55.100	53.000	54.600	54.600	1,151,000
2026-06-29	52.800	55.800	52.800	55.100	55.100	570,459
2026-06-26	54.500	54.500	51.400	52.300	52.300	1,251,889
2026-06-25	57.100	57.150	55.000	55.550	55.550	954,655
2026-06-24	58.350	58.350	55.250	56.550	56.550	953,857
2026-06-23	62.550	63.000	58.300	58.350	58.350	1,118,338
2026-06-22	64.500	66.250	62.750	63.950	63.950	1,503,075
2026-06-18	63.650	65.650	62.850	63.800	63.800	1,259,140
2026-06-17	64.000	65.250	62.900	63.700	63.700	1,159,410
2026-06-16	65.000	67.900	64.300	65.450	65.450	1,260,717
2026-06-15	66.950	68.200	64.150	64.250	64.250	1,258,550
2026-06-12	64.250	69.900	64.250	66.950	66.950	1,513,028
2026-06-11	67.000	67.000	62.800	63.850	63.850	926,010
2026-06-10	70.000	70.000	66.300	67.900	67.900	1,262,276
2026-06-09	71.500	74.850	69.150	70.850	70.850	1,272,015
2026-06-08	69.050	72.400	67.850	71.000	71.000	2,119,958
2026-06-05	75.800	77.350	73.800	74.200	74.200	1,437,968
2026-06-04	83.400	86.400	78.850	80.750	80.750	2,055,940
2026-06-03	86.000	86.000	82.900	83.400	83.400	551,550
2026-06-02	83.050	87.050	83.050	86.800	86.800	1,047,782
2026-06-01	79.500	80.550	77.250	80.100	80.100	655,350
2026-05-29	77.100	80.650	77.100	79.500	79.500	3,044,618
2026-05-28	76.250	77.350	74.400	76.950	76.950	875,803
2026-05-27	75.600	77.750	74.300	76.250	76.250	967,778
2026-05-26	72.000	74.800	70.200	72.450	72.450	624,799
2026-05-22	69.400	73.450	69.400	72.000	72.000	782,408
2026-05-21	67.800	70.550	67.800	68.100	68.100	457,800
2026-05-20	64.200	68.500	64.100	67.800	67.800	1,015,661
2026-05-19	64.750	65.000	63.250	64.150	64.150	374,800
2026-05-18	64.950	66.000	62.900	64.400	64.400	453,280
2026-05-15	68.500	69.650	66.200	66.900	66.900	630,704
2026-05-14	71.500	72.350	68.100	68.500	68.500	434,100
2026-05-13	69.800	70.500	67.900	70.350	70.350	1,652,649
2026-05-12	71.700	71.700	69.500	69.900	69.900	404,192
2026-05-11	73.350	73.350	71.300	71.950	71.950	708,310
2026-05-08	76.900	76.900	73.950	75.100	75.100	567,685
2026-05-07	78.850	80.700	78.850	80.000	80.000	640,992
2026-05-06	81.900	81.900	78.400	78.650	78.650	491,178
2026-05-05	79.800	81.950	79.800	81.900	81.900	303,400
2026-05-04	77.800	80.900	77.500	79.250	79.250	538,923

← NewerPage 2 of 3 · 125 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.