Dark

BPOP
Popular Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

175.15USD+0.011%(+0.02)465,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:01:30 AM EDT

172.22USD-1.662%(-2.91)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

175.21USD+0.034%(+0.06)108,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	175.9200	176.590000	174.9200	175.2100	+0.046%	465,374	0.000%
2026-07-30	173.7900	176.509900	173.1600	175.1300	+1.690%	518,243	+0.046%
2026-07-29	172.7300	175.000000	171.3400	172.2200	-1.114%	469,891	+1.736%
2026-07-28	171.5800	174.290000	170.1700	174.1600	+1.604%	431,592	+0.603%
2026-07-27	171.6600	174.390000	170.9615	171.4100	-0.186%	467,288	+2.217%
2026-07-24	172.3900	175.000000	168.7200	171.7300	+0.497%	471,392	+2.026%
2026-07-23	175.1200	175.120000	169.2600	170.8800	-1.731%	855,747	+2.534%
2026-07-22	172.3000	174.785000	171.0400	173.8900	+0.940%	608,420	+0.759%
2026-07-21	171.2800	173.940000	169.5200	172.2700	+0.087%	398,740	+1.707%
2026-07-20	172.3700	172.930000	170.3900	172.1200	+0.215%	374,569	+1.795%
2026-07-17	172.2000	174.559900	170.3250	171.7500	-1.214%	589,040	+2.015%
2026-07-16	170.8900	174.690000	170.8900	173.8600	+1.667%	466,339	+0.776%
2026-07-15	170.2700	171.790000	167.8401	171.0100	+1.189%	494,767	+2.456%
2026-07-14	168.4500	170.200000	167.5400	169.0000	+0.172%	393,748	+3.675%
2026-07-13	171.3100	171.980000	168.1000	168.7100	-1.085%	434,245	+3.853%
2026-07-10	169.2600	171.725000	169.2501	170.5600	+0.691%	443,514	+2.726%
2026-07-09	167.2000	169.848400	166.5300	169.3900	+1.876%	1,083,100	+3.436%
2026-07-08	167.8100	167.810000	163.6500	166.2700	-1.006%	628,089	+5.377%
2026-07-07	168.4400	169.655000	167.5800	167.9600	-0.433%	359,707	+4.317%
2026-07-06	167.3800	168.800000	166.9350	168.6900	+0.855%	365,946	+3.865%
2026-07-02	168.9700	170.015000	165.2900	167.2600	-0.736%	403,693	+4.753%
2026-07-01	164.1600	169.140000	164.1600	168.5000	+2.631%	540,225	+3.982%
2026-06-30	164.8500	165.795000	163.7650	164.1800	-0.406%	754,555	+6.718%
2026-06-29	165.1250	167.375000	164.0700	164.8500	-0.567%	583,086	+6.285%
2026-06-26	168.4400	168.560000	165.3900	165.7900	-0.837%	963,019	+5.682%
2026-06-25	166.4700	169.140000	166.3000	167.1900	+0.930%	658,797	+4.797%
2026-06-24	165.1500	167.040000	164.1100	165.6500	+0.357%	759,166	+5.771%
2026-06-23	162.6100	165.310000	161.7900	165.0600	+1.432%	587,112	+6.149%
2026-06-22	160.3500	162.870000	160.3000	162.7300	+2.192%	558,813	+7.669%
2026-06-18	159.4600	160.965000	158.8800	159.2400	+0.321%	915,908	+10.029%
2026-06-17	160.3700	161.475000	157.0100	158.7300	-1.004%	636,587	+10.382%
2026-06-16	161.1100	161.995000	159.5300	160.3400	+0.647%	771,743	+9.274%
2026-06-15	161.9600	162.969900	159.0700	159.3100	-1.019%	480,269	+9.981%
2026-06-12	159.8300	161.260000	159.5250	160.9500	+1.348%	364,433	+8.860%
2026-06-11	157.4200	159.410000	156.0100	158.8100	+1.703%	514,480	+10.327%
2026-06-10	159.9480	159.948000	155.6100	156.1500	+0.096%	541,124	+12.206%
2026-06-09	154.9500	158.255000	154.0600	156.0000	+1.523%	754,019	+12.314%
2026-06-08	153.0700	155.120000	152.9600	153.6600	+0.385%	619,531	+14.024%
2026-06-05	152.1600	153.990000	152.1600	153.0700	+0.196%	446,306	+14.464%
2026-06-04	150.3300	153.290000	149.5300	152.7700	+3.132%	565,527	+14.689%
2026-06-03	150.0000	150.200000	147.8400	148.1300	-1.966%	381,831	+18.281%
2026-06-02	147.7500	151.340000	147.3050	151.1000	+2.247%	374,803	+15.956%
2026-06-01	147.4300	148.695000	145.9100	147.7800	-0.505%	475,937	+18.561%
2026-05-29	148.7600	150.100000	148.4200	148.5300	-0.782%	508,910	+17.963%
2026-05-28	150.4800	151.075000	148.6100	149.7000	-0.617%	352,299	+17.041%
2026-05-27	151.2400	152.330000	149.9900	150.6300	-0.979%	467,874	+16.318%
2026-05-26	151.0000	152.970000	150.8900	152.1200	+1.076%	331,515	+15.179%
2026-05-22	149.2400	150.617500	148.5100	150.5000	+0.696%	368,157	+16.419%
2026-05-21	149.5100	149.980000	147.1100	149.4600	-0.067%	398,000	+17.229%
2026-05-20	146.4900	150.000000	145.2350	149.5600	+2.516%	515,078	+17.150%
2026-05-19	146.4300	146.690000	144.6750	145.8900	-0.369%	565,013	+20.097%
2026-05-18	144.6500	148.000000	143.7300	146.4300	+1.659%	390,030	+19.654%
2026-05-15	145.1700	146.040000	142.3700	144.0400	-0.552%	422,289	+21.640%
2026-05-14	144.0000	146.290000	143.6800	144.8400	+1.244%	409,653	+20.968%
2026-05-13	145.8500	145.850000	142.8600	143.0600	-1.650%	568,890	+22.473%
2026-05-12	147.0500	147.875000	143.2900	145.4600	-1.014%	384,456	+20.452%
2026-05-11	150.0700	150.070000	146.5600	146.9500	-1.382%	389,233	+19.231%
2026-05-08	149.6900	150.410000	148.7100	149.0100	+0.121%	353,571	+17.583%
2026-05-07	150.4800	150.580000	148.0000	148.8300	-0.806%	451,320	+17.725%
2026-05-06	148.8200	150.830000	148.8200	150.0400	+1.126%	436,128	+16.776%
2026-05-05	148.2300	149.190000	147.2700	148.3700	+0.223%	474,353	+18.090%
2026-05-04	148.5700	149.643200	147.3700	148.0400	-0.877%	499,262	+18.353%
2026-05-01	150.3300	150.780000	148.3050	149.3500	-0.652%	387,099	+17.315%
2026-04-30	147.2300	151.330000	146.7500	150.3300	+1.815%	556,444	+16.550%
2026-04-29	149.9100	150.535000	147.3350	147.6500	-2.050%	636,873	+18.666%
2026-04-28	152.0700	152.948000	149.1600	150.7400	+0.080%	465,214	+16.233%
2026-04-27	148.0100	151.100000	147.0650	150.6200	+2.435%	394,107	+16.326%
2026-04-24	150.2900	150.835000	146.0000	147.0400	-1.494%	521,926	+19.158%
2026-04-23	151.6650	151.990000	146.1950	149.2700	+0.654%	709,434	+17.378%
2026-04-22	148.6100	149.880000	147.4950	148.3000	-0.202%	669,851	+18.146%
2026-04-21	147.9600	150.050000	147.4900	148.6000	+0.358%	596,115	+17.907%
2026-04-20	146.2700	149.690000	146.2700	148.0700	+0.796%	555,926	+18.329%
2026-04-17	144.5350	149.160000	144.5350	146.9000	+1.759%	727,222	+19.272%
2026-04-16	144.6900	145.505000	143.7700	144.3600	-0.407%	462,620	+21.370%
2026-04-15	144.9200	145.245000	142.5800	144.9500	+0.235%	422,533	+20.876%
2026-04-14	145.9000	145.920000	143.2900	144.6100	-1.223%	550,826	+21.160%
2026-04-13	144.1700	146.760000	142.8900	146.4000	+1.091%	502,176	+19.679%
2026-04-10	146.3400	146.820000	144.4750	144.8200	-1.362%	382,538	+20.985%
2026-04-09	144.8000	147.730000	144.3401	146.8200	+0.997%	743,241	+19.337%
2026-04-08	144.3700	147.510000	144.3675	145.3700	+2.633%	556,459	+20.527%
2026-04-07	141.9800	144.090000	140.0200	141.6400	+1.244%	551,435	+23.701%
2026-04-06	136.8100	139.980000	136.6700	139.9000	+2.259%	424,731	+25.239%
2026-04-02	134.0000	137.100000	133.0000	136.8100	+0.271%	349,280	+28.068%
2026-04-01	135.0900	137.825000	134.8300	136.4400	+1.692%	563,806	+28.415%
2026-03-31	132.6700	135.500000	131.8600	134.1700	+2.686%	481,963	+30.588%
2026-03-30	131.4100	131.760000	129.8900	130.6600	+0.492%	293,659	+34.096%
2026-03-27	132.3400	132.575000	129.4500	130.0200	-2.071%	398,584	+34.756%
2026-03-26	132.4800	133.960000	132.1600	132.7700	-0.495%	413,121	+31.965%
2026-03-25	134.3100	135.510000	132.0400	133.4300	+0.255%	395,921	+31.312%
2026-03-24	130.4800	134.650000	130.1800	133.0900	+1.009%	448,553	+31.648%
2026-03-23	133.8500	135.260000	131.6300	131.7600	+0.981%	543,922	+32.977%
2026-03-20	130.7800	132.020000	129.3900	130.4800	-0.290%	1,040,383	+34.281%
2026-03-19	128.1600	131.650000	127.5200	130.8600	+1.505%	598,170	+33.891%
2026-03-18	130.3900	131.100000	128.6700	128.9200	-1.917%	442,601	+35.906%
2026-03-17	132.9600	133.820000	131.0250	131.4400	+0.130%	436,202	+33.300%
2026-03-16	130.5800	132.940000	130.5800	131.2700	+0.679%	616,636	+33.473%
2026-03-13	131.0400	132.760000	129.3200	130.3850	-0.371%	567,716	+34.379%
2026-03-12	125.8200	131.200000	125.1850	130.8700	+1.568%	859,913	+33.881%
2026-03-11	128.8800	129.760000	127.2300	128.8500	-0.755%	533,713	+35.980%
2026-03-10	129.7600	133.050000	128.4800	129.8300	+0.100%	491,551	+34.953%
2026-03-09	127.9900	130.785000	126.6800	129.7000	-0.826%	908,593	+35.089%
2026-03-06	130.2600	131.240000	127.0100	130.7800	-2.534%	532,779	+33.973%
2026-03-05	134.8200	136.030000	132.7500	134.1800	-1.266%	356,725	+30.578%
2026-03-04	137.3300	137.460000	135.8900	135.9000	-0.220%	597,377	+28.926%
2026-03-03	133.8600	137.420000	132.8801	136.2000	-1.362%	410,825	+28.642%
2026-03-02	134.2400	139.075000	133.0900	138.0800	+2.009%	546,517	+26.890%
2026-02-27	139.5700	140.630000	132.8700	135.3600	-5.017%	808,233	+29.440%
2026-02-26	141.6450	145.490000	140.0100	142.5100	+0.849%	443,480	+22.946%
2026-02-25	141.7800	142.250000	140.0500	141.3100	+0.777%	548,174	+23.990%
2026-02-24	141.5100	142.640000	139.0700	140.2200	-0.757%	666,307	+24.954%
2026-02-23	147.1400	149.150000	140.7500	141.2900	-4.249%	625,728	+24.007%
2026-02-20	143.6600	147.640000	141.7600	147.5600	+2.579%	528,920	+18.738%
2026-02-19	145.7500	145.950000	142.9700	143.8500	-1.392%	430,628	+21.800%
2026-02-18	144.9000	147.880000	144.9000	145.8800	+0.676%	333,174	+20.106%
2026-02-17	142.7300	145.310000	142.7200	144.9000	+1.592%	604,478	+20.918%
2026-02-13	141.0100	143.285000	140.0000	142.6300	+0.465%	471,695	+22.842%
2026-02-12	147.2400	148.840000	141.2508	141.9700	-2.714%	632,549	+23.413%
2026-02-11	148.1400	149.310000	144.3150	145.9300	-0.511%	588,162	+20.064%
2026-02-10	146.7100	148.223100	144.8900	146.6800	-0.428%	520,243	+19.451%
2026-02-09	145.9700	148.245000	145.4600	147.3100	+0.918%	634,517	+18.940%
2026-02-06	143.7700	146.950000	143.7700	145.9700	+2.191%	746,473	+20.032%
2026-02-05	140.2700	143.055000	140.2700	142.8400	+1.004%	624,993	+22.662%
2026-02-04	141.9800	145.340000	140.2850	141.4200	-0.035%	892,007	+23.893%
2026-02-03	138.4800	141.620000	138.1300	141.4700	+3.497%	612,130	+23.850%
2026-02-02	132.6300	136.860000	132.1800	136.6900	+2.367%	589,399	+28.181%
2026-01-30	132.7900	134.270000	131.5500	133.5300	+0.210%	675,752	+31.214%
2026-01-29	133.0400	134.130000	130.4650	133.2500	+1.300%	574,458	+31.490%
2026-01-28	132.0300	133.300000	129.7050	131.5400	+0.720%	797,053	+33.199%
2026-01-27	126.2600	133.095000	124.6500	130.6000	+6.291%	1,270,019	+34.158%
2026-01-26	122.2400	123.920000	121.3700	122.8700	+0.738%	979,758	+42.598%
2026-01-23	125.6300	127.365000	120.7100	121.9700	-3.657%	835,767	+43.650%
2026-01-22	128.7900	130.709900	126.2200	126.6000	-1.548%	603,247	+38.397%
2026-01-21	125.9200	129.110000	125.9200	128.5900	+2.897%	771,523	+36.255%
2026-01-20	126.0000	127.465000	124.6500	124.9700	-2.436%	515,083	+40.202%
2026-01-16	128.8400	129.650000	127.5400	128.0900	-0.582%	494,285	+36.787%
2026-01-15	126.4900	130.679900	126.4350	128.8400	+2.084%	288,860	+35.990%
2026-01-14	124.2100	126.220000	123.7900	126.2100	+1.488%	318,168	+38.824%
2026-01-13	126.5300	126.540000	123.8100	124.3600	-1.505%	409,820	+40.889%
2026-01-12	126.7200	127.565800	125.8200	126.2600	-1.228%	431,754	+38.769%
2026-01-09	130.3500	131.100000	127.6400	127.8300	-1.805%	337,972	+37.065%
2026-01-08	129.0900	130.670000	128.7200	130.1800	+0.860%	496,068	+34.591%
2026-01-07	129.8000	130.390000	128.0500	129.0700	-0.486%	380,324	+35.748%
2026-01-06	128.6800	130.850000	127.5000	129.7000	+0.793%	594,067	+35.089%
2026-01-05	125.6300	129.630000	125.6300	128.6800	+2.159%	395,376	+36.159%
2026-01-02	124.5200	126.570000	123.8200	125.9600	+1.156%	483,243	+39.100%
2025-12-31	125.9700	126.280000	124.4500	124.5200	-1.143%	370,484	+40.708%
2025-12-30	126.3700	126.370000	124.0941	125.9600	+0.135%	342,395	+39.100%
2025-12-29	125.6100	126.210000	124.9400	125.7900	-0.183%	390,252	+39.288%
2025-12-26	125.7700	126.490000	125.1500	126.0200	+0.056%	256,927	+39.033%
2025-12-24	126.0700	126.820000	125.4900	125.9500	+0.463%	248,768	+39.111%
2025-12-23	126.3200	126.520000	125.0250	125.3700	-0.752%	407,003	+39.754%
2025-12-22	124.9500	126.864400	124.9500	126.3200	+1.096%	314,513	+38.703%
2025-12-19	124.7500	125.320000	123.7800	124.9500	+0.120%	722,902	+40.224%
2025-12-18	123.1100	125.305000	123.1100	124.8000	+1.430%	564,551	+40.393%
2025-12-17	121.4800	124.470000	121.0925	123.0400	+1.001%	529,354	+42.401%
2025-12-16	122.5000	122.660000	120.9900	121.8200	-0.620%	991,547	+43.827%
2025-12-15	122.1800	122.980000	120.9200	122.5800	+1.247%	1,419,981	+42.935%
2025-12-12	121.4500	121.460000	119.1950	121.0700	+0.132%	578,579	+44.718%
2025-12-11	119.4100	121.797500	119.0700	120.9100	+0.725%	929,470	+44.909%
2025-12-10	116.7400	121.060000	116.1089	120.0400	+2.959%	721,972	+45.960%
2025-12-09	117.1700	118.911500	115.5200	116.5900	-0.265%	408,473	+50.279%
2025-12-08	116.5800	117.670000	115.5300	116.9000	+0.525%	467,364	+49.880%
2025-12-05	115.5600	116.780100	115.0901	116.2900	-0.692%	446,319	+50.666%
2025-12-04	116.3900	118.280000	116.3900	117.1000	-0.145%	420,873	+49.624%
2025-12-03	114.4000	117.290000	113.5100	117.2700	+2.670%	531,662	+49.407%
2025-12-02	116.1800	116.640000	114.1500	114.2200	-1.797%	497,430	+53.397%
2025-12-01	114.3900	116.650000	113.2600	116.3100	+1.395%	888,726	+50.641%
2025-11-28	114.9500	115.240000	113.9100	114.7100	+0.148%	283,868	+52.742%
2025-11-26	114.3400	115.960000	113.7600	114.5400	-0.183%	534,368	+52.968%
2025-11-25	113.2500	115.400000	113.2500	114.7500	+1.675%	668,681	+52.688%
2025-11-24	114.1900	114.457500	112.4000	112.8600	-1.724%	787,718	+55.245%
2025-11-21	112.3900	115.830000	111.9900	114.8400	+3.079%	476,994	+52.569%
2025-11-20	114.8000	115.990000	111.2100	111.4100	-2.083%	588,870	+57.266%
2025-11-19	112.8400	114.100000	112.2100	113.7800	+0.806%	459,015	+53.990%
2025-11-18	110.2800	113.620000	109.0100	112.8700	+2.479%	424,470	+55.232%
2025-11-17	115.1500	115.740000	110.0300	110.1400	-4.591%	730,249	+59.079%
2025-11-14	114.8100	115.600000	114.1000	115.4400	-0.242%	498,273	+51.776%
2025-11-13	116.5700	117.250000	114.8400	115.7200	-0.712%	580,142	+51.409%
2025-11-12	116.5100	117.870000	116.1950	116.5500	+0.327%	628,378	+50.330%
2025-11-11	114.9700	116.385000	113.6636	116.1700	+0.632%	595,316	+50.822%
2025-11-10	114.7200	116.250000	114.1500	115.4400	+0.786%	415,395	+51.776%
2025-11-07	111.9400	114.550000	111.6800	114.5400	+1.651%	329,173	+52.968%
2025-11-06	112.7100	113.628200	111.9100	112.6800	-0.177%	561,846	+55.493%
2025-11-05	112.5500	114.310000	111.4221	112.8800	+0.472%	453,977	+55.218%
2025-11-04	111.4500	112.670000	110.9000	112.3500	+0.045%	462,593	+55.950%
2025-11-03	111.7100	112.350000	110.3250	112.3000	+0.745%	520,283	+56.020%
2025-10-31	110.8500	111.775000	109.0600	111.4700	+1.015%	691,305	+57.181%
2025-10-30	109.4100	111.370000	108.7400	110.3500	+1.016%	675,322	+58.777%
2025-10-29	111.9300	112.610000	109.0500	109.2400	-2.811%	752,829	+60.390%
2025-10-28	112.6200	113.990000	111.9750	112.4000	-0.116%	391,616	+55.881%
2025-10-27	114.4200	114.910000	112.3300	112.5300	-1.116%	577,547	+55.701%
2025-10-24	113.9300	116.460000	113.2750	113.8000	-0.175%	734,198	+53.963%
2025-10-23	114.1200	117.550000	110.8100	114.0000	-1.196%	1,163,759	+53.693%
2025-10-22	118.3900	118.390000	114.9800	115.3800	-1.913%	849,422	+51.855%
2025-10-21	118.0700	119.660000	117.4500	117.6300	-0.717%	488,280	+48.950%
2025-10-20	116.2400	119.000000	116.0100	118.4800	+2.323%	490,483	+47.881%
2025-10-17	114.4800	116.262500	112.8850	115.7900	+2.090%	793,203	+51.317%
2025-10-16	119.9900	120.015000	112.5000	113.4200	-5.475%	896,252	+54.479%
2025-10-15	124.4300	125.000000	119.9400	119.9900	-3.343%	596,173	+46.021%
2025-10-14	120.4200	124.535000	118.5000	124.1400	+2.265%	513,299	+41.139%
2025-10-13	119.4600	121.495000	119.3750	121.3900	+3.196%	451,605	+44.336%
2025-10-10	125.4600	125.835000	117.4700	117.6300	-5.730%	503,635	+48.950%
2025-10-09	126.4800	126.480000	124.4800	124.7800	-0.827%	504,327	+40.415%
2025-10-08	126.2000	126.380000	124.2100	125.8200	+0.407%	283,576	+39.254%
2025-10-07	127.7700	128.956900	125.1450	125.3100	-1.370%	378,799	+39.821%
2025-10-06	127.0000	128.740000	126.3500	127.0500	+0.889%	508,450	+37.906%
2025-10-03	124.9400	126.540000	124.8300	125.9300	+1.230%	489,884	+39.133%
2025-10-02	124.5900	125.870000	123.6900	124.4000	-0.671%	710,225	+40.844%
2025-10-01	126.9200	126.920000	124.3050	125.2400	-1.394%	488,768	+39.899%
2025-09-30	127.6800	129.099900	125.4050	127.0100	-0.251%	357,428	+37.950%
2025-09-29	128.3200	128.320000	126.3900	127.3300	-0.555%	307,926	+37.603%
2025-09-26	127.6700	128.670000	127.2400	128.0400	+0.827%	357,344	+36.840%
2025-09-25	126.7100	127.490000	125.5450	126.9900	-0.079%	393,038	+37.971%
2025-09-24	126.7400	129.140000	126.2100	127.0900	+0.474%	552,990	+37.863%
2025-09-23	127.3400	129.320000	126.0300	126.4900	-0.386%	545,487	+38.517%
2025-09-22	127.4200	128.890000	126.0500	126.9800	-0.789%	530,426	+37.982%
2025-09-19	128.3400	128.790000	126.9000	127.9900	+0.133%	1,066,634	+36.894%
2025-09-18	125.7500	127.970000	125.4500	127.8200	+2.125%	463,255	+37.076%
2025-09-17	123.7700	126.800000	123.1150	125.1600	+1.336%	649,973	+39.989%
2025-09-16	123.9100	124.280000	121.6300	123.5100	-0.323%	609,485	+41.859%
2025-09-15	123.7100	124.900000	123.1400	123.9100	+0.356%	493,354	+41.401%
2025-09-12	123.6500	124.150000	123.1400	123.4700	-1.066%	554,574	+41.905%
2025-09-11	124.6600	125.700000	124.1300	124.8000	-0.128%	475,482	+40.393%
2025-09-10	124.6100	125.220000	123.9000	124.9600	+0.628%	511,521	+40.213%
2025-09-09	125.2900	125.632500	123.7600	124.1800	-1.028%	461,647	+41.094%
2025-09-08	125.0600	125.660000	124.0000	125.4700	+0.104%	499,830	+39.643%
2025-09-05	127.6000	128.660000	124.9200	125.3400	-1.354%	537,288	+39.788%
2025-09-04	126.5800	127.090000	125.0550	127.0600	+0.705%	759,818	+37.895%
2025-09-03	125.3100	126.990000	124.9150	126.1700	+0.686%	510,884	+38.868%
2025-09-02	124.9200	125.430000	123.5600	125.3100	-0.263%	437,758	+39.821%
2025-08-29	125.2500	126.270000	124.8300	125.6400	+0.685%	715,530	+39.454%
2025-08-28	125.3400	125.660000	124.3000	124.7850	-0.052%	564,907	+40.410%
2025-08-27	123.3700	126.000000	122.0810	124.8500	+1.044%	882,288	+40.336%
2025-08-26	122.7600	124.400000	121.7600	123.5600	+0.570%	608,446	+41.802%
2025-08-25	121.8900	123.680000	121.3910	122.8600	+0.754%	633,437	+42.609%
2025-08-22	119.1600	123.150000	119.0000	121.9400	+2.471%	792,763	+43.685%
2025-08-21	118.9800	119.630000	118.6000	119.0000	-0.285%	399,327	+47.235%
2025-08-20	119.3500	120.165000	118.8600	119.3400	+0.126%	569,768	+46.816%
2025-08-19	118.2800	119.290000	118.2750	119.1900	+0.829%	458,189	+47.001%
2025-08-18	117.9600	118.350000	116.6100	118.2100	+0.178%	306,144	+48.219%
2025-08-15	119.5400	119.540000	117.8700	118.0000	-1.073%	410,270	+48.483%
2025-08-14	117.7600	119.310000	117.6000	119.2800	+0.345%	271,477	+46.890%
2025-08-13	118.0300	119.000000	117.6350	118.8700	+1.373%	520,799	+47.396%
2025-08-12	115.4700	117.360000	115.2100	117.2600	+2.294%	357,316	+49.420%
2025-08-11	115.0600	115.600000	113.8400	114.6300	-0.278%	329,745	+52.848%
2025-08-08	114.3700	115.270000	113.7200	114.9500	+1.162%	290,406	+52.423%
2025-08-07	115.3400	115.360000	112.7000	113.6300	-0.595%	374,954	+54.193%
2025-08-06	115.5800	115.745000	114.1850	114.3100	-0.970%	316,476	+53.276%
2025-08-05	115.4400	116.110000	112.7800	115.4300	+0.322%	483,671	+51.789%
2025-08-04	113.3000	115.075000	113.3000	115.0600	+1.652%	419,751	+52.277%
2025-08-01	113.0000	113.910000	110.5400	113.1900	-1.213%	548,139	+54.793%
2025-07-31	113.4100	115.170000	113.4000	114.5800	+0.333%	432,087	+52.915%
2025-07-30	115.1600	115.330000	113.7800	114.2000	-0.540%	318,206	+53.424%
2025-07-29	116.2200	116.220000	114.4750	114.8200	-0.425%	305,468	+52.595%
2025-07-28	115.5800	115.580000	114.2000	115.3100	-0.017%	341,909	+51.947%
2025-07-25	114.2200	115.520000	113.2700	115.3300	+0.839%	491,444	+51.921%
2025-07-24	115.4900	116.455000	113.7390	114.3700	-1.055%	525,050	+53.196%
2025-07-23	115.9900	118.540000	114.1850	115.5900	+0.321%	680,263	+51.579%
2025-07-22	115.3100	116.060000	114.4300	115.2200	+0.200%	514,609	+52.066%
2025-07-21	116.0000	116.800000	114.9050	114.9900	-0.510%	514,701	+52.370%
2025-07-18	115.6700	115.925000	114.2100	115.5800	+0.636%	492,339	+51.592%
2025-07-17	112.9300	114.970000	112.6950	114.8500	+2.600%	404,659	+52.556%
2025-07-16	112.3300	112.465000	110.6900	111.9400	+0.575%	450,427	+56.521%
2025-07-15	114.9000	115.890000	111.1200	111.3000	-3.636%	380,588	+57.421%
2025-07-14	113.7200	115.665000	113.5650	115.5000	+1.843%	536,077	+51.697%
2025-07-11	113.5800	113.880000	112.6450	113.4100	-0.308%	362,220	+54.493%
2025-07-10	114.7400	115.435000	113.0906	113.7600	-0.333%	455,174	+54.017%
2025-07-09	114.6300	115.485000	113.6820	114.1400	-0.262%	291,536	+53.504%
2025-07-08	114.0200	115.100000	113.8800	114.4400	+0.864%	595,285	+53.102%
2025-07-07	113.9500	115.960000	113.0600	113.4600	-0.735%	644,152	+54.424%
2025-07-03	113.7000	115.160000	113.7000	114.3000	+0.771%	479,098	+53.290%
2025-07-02	113.0500	113.884753	111.9000	113.4250	+0.661%	665,071	+54.472%
2025-07-01	109.9100	113.425000	109.7550	112.6800	+2.241%	632,284	+55.493%
2025-06-30	111.2500	111.580000	110.1250	110.2100	-0.271%	344,413	+58.978%
2025-06-27	110.3600	111.190000	109.7000	110.5100	+0.354%	1,220,009	+58.547%
2025-06-26	108.1800	110.347500	108.1800	110.1200	+1.935%	392,817	+59.108%
2025-06-25	108.1400	108.255000	107.4100	108.0300	-0.028%	432,463	+62.186%
2025-06-24	107.9800	109.655000	107.8100	108.0600	+0.484%	587,195	+62.141%
2025-06-23	104.3100	107.720000	104.3100	107.5400	+2.909%	619,026	+62.925%
2025-06-20	104.5000	105.270000	103.9050	104.5000	+0.674%	821,959	+67.665%
2025-06-18	103.5700	104.340000	102.9700	103.8000	+0.601%	680,400	+68.796%
2025-06-17	103.6000	104.560000	102.5600	103.1800	-1.188%	418,177	+69.810%
2025-06-16	104.3300	105.460000	104.0400	104.4200	+0.588%	426,993	+67.794%
2025-06-13	104.0300	104.960000	102.8000	103.8100	-1.602%	527,595	+68.780%
2025-06-12	104.6100	105.610000	103.4300	105.5000	+0.285%	322,077	+66.076%
2025-06-11	107.1300	107.260000	105.1600	105.2000	-1.387%	433,329	+66.549%
2025-06-10	105.9300	107.310000	105.7250	106.6800	+0.784%	645,398	+64.239%
2025-06-09	106.0500	107.150000	105.2550	105.8500	+0.095%	768,360	+65.527%
2025-06-06	105.3800	106.160000	104.7900	105.7500	+1.859%	728,350	+65.683%
2025-06-05	104.3200	104.860000	103.4200	103.8200	-0.288%	432,977	+68.763%
2025-06-04	105.2500	105.670000	104.1100	104.1200	-1.168%	446,139	+68.277%
2025-06-03	104.0100	106.040000	103.7400	105.3500	+1.288%	682,525	+66.312%
2025-06-02	104.4600	104.460000	102.0000	104.0100	+0.464%	690,021	+68.455%
2025-05-30	103.3100	103.943000	102.5900	103.5300	-0.212%	545,701	+69.236%
2025-05-29	103.8200	103.994900	102.5300	103.7500	+0.640%	748,688	+68.877%
2025-05-28	103.8800	104.410000	103.0400	103.0900	-1.236%	424,601	+69.958%
2025-05-27	103.9400	104.690000	102.8400	104.3800	+1.834%	504,446	+67.858%
2025-05-23	100.5400	102.715000	100.5400	102.5000	+0.333%	340,921	+70.937%
2025-05-22	101.9900	102.875000	101.8600	102.1600	-0.565%	580,481	+71.505%
2025-05-21	104.2000	104.680000	102.5600	102.7400	-2.292%	519,332	+70.537%
2025-05-20	105.3800	105.730000	104.8300	105.1500	-0.133%	861,550	+66.629%
2025-05-19	103.6400	105.610000	103.1400	105.2900	+0.737%	530,734	+66.407%
2025-05-16	104.5800	105.270000	103.6600	104.5200	-0.258%	464,570	+67.633%
2025-05-15	104.6500	105.060000	102.9600	104.7900	+0.316%	337,812	+67.201%
2025-05-14	104.0700	104.870000	103.4250	104.4600	+0.375%	408,915	+67.729%
2025-05-13	104.0500	105.100000	103.6900	104.0700	+0.444%	695,351	+68.358%
2025-05-12	103.3200	104.770000	102.8400	103.6100	+3.290%	589,668	+69.105%
2025-05-09	100.9700	101.180000	99.7100	100.3100	-0.179%	365,068	+74.669%
2025-05-08	99.8100	101.575000	99.8100	100.4900	+1.474%	435,113	+74.356%
2025-05-07	99.4000	100.320000	98.5100	99.0300	-0.020%	486,964	+76.926%
2025-05-06	97.1600	99.689900	97.0800	99.0500	-0.432%	678,112	+76.890%
2025-05-05	99.1100	100.525000	99.0100	99.4800	-0.131%	352,450	+76.126%
2025-05-02	96.6100	100.095000	96.6100	99.6100	+2.956%	469,306	+75.896%
2025-05-01	95.6200	97.490000	94.6900	96.7500	+1.394%	458,548	+81.096%
2025-04-30	94.9300	95.710000	93.7200	95.4200	-1.426%	490,840	+83.620%
2025-04-29	96.4500	97.280000	94.9000	96.8000	+0.728%	425,432	+81.002%
2025-04-28	96.4800	97.210000	95.4100	96.1000	+0.167%	495,725	+82.320%
2025-04-25	95.3400	96.000000	92.9300	95.9400	0.000%	593,285	+82.625%
2025-04-24	94.2700	96.200000	94.0000	95.9400	+1.213%	854,609	+82.625%
2025-04-23	93.0000	97.090000	92.0700	94.7900	+5.934%	1,179,074	+84.840%
2025-04-22	86.6100	89.990000	86.6100	89.4800	+3.950%	1,136,517	+95.809%
2025-04-21	85.6100	86.180000	84.3200	86.0800	+0.315%	650,631	+103.543%
2025-04-17	84.3300	86.470000	84.3300	85.8100	+2.277%	613,856	+104.184%
2025-04-16	84.4700	85.260000	82.8800	83.9000	-0.651%	653,821	+108.832%
2025-04-15	84.0400	85.610000	83.5975	84.4500	+1.417%	504,222	+107.472%
2025-04-14	82.6800	84.265000	81.3100	83.2700	+1.314%	613,892	+110.412%
2025-04-11	82.0000	82.745000	80.0000	82.1900	-0.170%	971,061	+113.177%
2025-04-10	85.5200	85.520000	80.7050	82.3300	-5.270%	659,161	+112.814%
2025-04-09	79.6300	88.899900	79.6300	86.9100	+6.468%	1,247,251	+101.599%
2025-04-08	84.2600	85.580000	80.2210	81.6300	-0.257%	535,178	+114.639%
2025-04-07	79.5400	85.330000	78.2300	81.8400	-0.800%	1,356,895	+114.088%
2025-04-04	80.0000	82.960000	78.5900	82.5000	-1.797%	1,634,299	+112.376%
2025-04-03	88.7000	89.020600	83.9700	84.0100	-9.725%	780,391	+108.559%
2025-04-02	90.1100	93.470000	90.1100	93.0600	+2.140%	581,729	+88.276%
2025-04-01	91.8200	91.990000	90.1700	91.1100	-1.364%	528,923	+92.306%
2025-03-31	90.1400	92.830000	89.6600	92.3700	+0.929%	469,022	+89.683%
2025-03-28	92.6500	93.660000	90.5800	91.5200	-1.803%	385,249	+91.444%
2025-03-27	93.5400	93.819000	92.5350	93.2000	-0.363%	396,655	+87.994%
2025-03-26	93.2700	94.270000	92.7750	93.5400	+0.451%	452,860	+87.310%
2025-03-25	93.3000	94.055000	92.6200	93.1200	+0.334%	458,691	+88.155%
2025-03-24	92.6500	93.470000	91.9400	92.8100	+1.576%	620,131	+88.784%
2025-03-21	89.7000	91.720000	89.1000	91.3700	+1.275%	1,989,855	+91.759%
2025-03-20	90.7600	91.930000	90.1500	90.2200	-0.814%	466,239	+94.203%
2025-03-19	89.4100	91.630200	88.9000	90.9600	+1.905%	534,910	+92.623%
2025-03-18	89.8600	90.470000	88.6900	89.2600	-1.305%	495,082	+96.292%
2025-03-17	89.3900	90.730000	88.5800	90.4400	+0.366%	596,360	+93.731%
2025-03-14	88.9800	90.215000	88.4200	90.1100	+2.596%	493,593	+94.440%
2025-03-13	87.4600	88.900000	87.0236	87.8300	+0.792%	748,444	+99.488%
2025-03-12	89.0400	89.500000	86.9500	87.1400	-0.320%	885,398	+101.067%
2025-03-11	87.2600	88.600000	85.8400	87.4200	+0.183%	824,277	+100.423%
2025-03-10	91.8700	93.200000	86.9450	87.2600	-6.504%	1,071,732	+100.791%
2025-03-07	93.9100	94.660000	91.9200	93.3300	-0.533%	631,954	+87.732%
2025-03-06	94.3700	94.789000	92.6300	93.8300	-1.335%	540,814	+86.731%
2025-03-05	95.0300	96.040000	93.1700	95.1000	+0.518%	591,577	+84.238%
2025-03-04	97.3700	97.370000	92.6700	94.6100	-4.017%	849,464	+85.192%
2025-03-03	101.1000	101.880000	97.8000	98.5700	-1.852%	508,114	+77.752%
2025-02-28	100.7800	101.830000	98.7200	100.4300	+0.020%	705,638	+74.460%
2025-02-27	98.6300	101.890000	98.4600	100.4100	+0.090%	410,697	+74.495%
2025-02-26	100.5100	101.535000	99.3403	100.3200	-0.050%	353,664	+74.651%
2025-02-25	100.9600	102.180000	99.7150	100.3700	+0.090%	437,573	+74.564%
2025-02-24	101.5400	102.620000	100.0300	100.2800	-0.407%	340,894	+74.721%
2025-02-21	104.1700	104.620000	100.6500	100.6900	-3.145%	580,369	+74.009%
2025-02-20	105.0100	105.720000	103.0100	103.9600	-1.291%	451,447	+68.536%
2025-02-19	105.2100	106.160000	103.9400	105.3200	-0.950%	421,249	+66.360%
2025-02-18	104.8500	106.810000	104.4900	106.3300	+1.839%	396,615	+64.779%
2025-02-14	102.5300	105.340000	101.2100	104.4100	+1.369%	443,961	+67.810%
2025-02-13	101.9900	103.480000	101.8150	103.0000	+0.478%	389,080	+70.107%
2025-02-12	102.3300	103.610000	101.6463	102.5100	-0.985%	504,618	+70.920%
2025-02-11	101.2000	103.725000	100.9200	103.5300	+2.020%	345,510	+69.236%
2025-02-10	103.4800	103.480000	100.8050	101.4800	-1.828%	565,043	+72.655%

document.getElementById("fXmh1k").onerror = function(){this.style.display='none';}; .dark-mode .FrSkHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrSkHm{ color: #333333; background-color: white; border: 2px solid #333333; }BPOPPopular Incstock NASDAQ

BPOP
Popular Inc
stock NASDAQ