Pony AI Inc. American Depositary Shares
PONYNASDAQIndustrials● Active
$9.01
+$0.39(+4.47%)
Market Cap$3.2B
P/E Ratio—
52W High$24.92
52W Low$7.99
Pony AI Inc. American Depositary Shares（PONY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pony · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.92
Oct 2, 2025
-63.9% from here
5-Year Low5Y
$4.11
Apr 22, 2025
+118.6% from low
IPO Priceadj.
$12.00
Nov 27, 2024
-25.1% since IPO
1 Year Ago
$13.80
Jun 9, 2025
-34.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PONY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.12 | $9.20 | $8.75 | $9.00 | $9.00 | 2.4M | -1.32% |
| Jun 5, 2026 | $9.27 | $9.30 | $8.41 | $8.62 | $8.62 | 7.2M | -7.01% |
| Jun 4, 2026 | $10.04 | $10.15 | $9.43 | $9.56 | $9.56 | 5.8M | -4.78% |
| Jun 3, 2026 | $10.63 | $10.77 | $10.24 | $10.37 | $10.37 | 5.2M | -2.45% |
| Jun 2, 2026 | $10.88 | $11.28 | $10.68 | $10.83 | $10.83 | 5.6M | -0.46% |
| Jun 1, 2026 | $9.98 | $10.85 | $9.81 | $10.79 | $10.79 | 6.5M | +8.12% |
| May 29, 2026 | $10.12 | $10.38 | $9.93 | $10.03 | $10.03 | 4.4M | -0.89% |
| May 28, 2026 | $9.45 | $10.20 | $9.45 | $9.96 | $9.96 | 5.3M | +5.40% |
| May 27, 2026 | $9.44 | $9.93 | $9.41 | $9.74 | $9.74 | 5.6M | +3.18% |
| May 26, 2026 | $10.30 | $10.40 | $8.86 | $9.34 | $9.34 | 17.9M | -9.32% |
| May 22, 2026 | $8.80 | $8.98 | $8.59 | $8.92 | $8.92 | 6.4M | +1.36% |
| May 21, 2026 | $8.64 | $9.00 | $8.52 | $8.93 | $8.93 | 4.0M | +3.36% |
| May 20, 2026 | $8.47 | $8.80 | $8.40 | $8.74 | $8.74 | 3.6M | +3.19% |
| May 19, 2026 | $8.18 | $8.43 | $8.07 | $8.32 | $8.32 | 5.3M | +1.71% |
| May 18, 2026 | $8.13 | $8.30 | $7.99 | $8.23 | $8.23 | 4.4M | +1.23% |
| May 15, 2026 | $8.50 | $8.56 | $8.20 | $8.29 | $8.29 | 4.8M | -2.47% |
| May 14, 2026 | $8.91 | $8.93 | $8.59 | $8.79 | $8.79 | 4.0M | -1.35% |
| May 13, 2026 | $8.76 | $9.18 | $8.56 | $9.02 | $9.02 | 4.8M | +2.97% |
| May 12, 2026 | $8.92 | $9.10 | $8.71 | $8.86 | $8.86 | 3.7M | -0.67% |
| May 11, 2026 | $9.09 | $9.25 | $8.88 | $9.11 | $9.11 | 6.2M | +0.22% |
Showing 1–20 of 381 records
Annual Stock Price Performance · PONY
Jan 1 → Dec 31 · 3 years2026-39.8%$14.94 → $9.00
-39.8%
2025-5.5%$15.34 → $14.50
-5.5%
2024-4.3%$15.00 → $14.35
-4.3%
Best Year2024 · -4.3%
Worst Year2026 · -39.8%
Positive Years0 / 3
Avg Annual Return-16.5%
3Y Total Return-40.0%
3Y CAGR~-15.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in PONY?
If you invested $1,000 in PONY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$749
Total Return-25.1%
CAGR~-13.5% / yr
Profit$-251
Based on Nov 27, 2024 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pony AI Inc. American Depositary Shares（PONY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PONY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PONY 历史股价FMP 日线复权 OHLCV