Pony AI Inc. American Depositary Shares (PONY) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -8.0%
- 3M
- -33.7%
- YTD
- -49.3%
- 1Y
- -35.8%
- 3Y
- -12.1%
- 5Y
- -7.4%
Loading 10-year price history...
PONY Historical Performance
PONY Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +19.6%
- 2025 annual price return
- -4.5%
- 2026 annual price return
- -10.8%
PONY Stock Price Trajectory (2024–2026)
As of June 13, 2026, Pony AI Inc. American Depositary Shares (PONY) trades at $8.15, representing a -35.8% return over the past year. The stock has delivered a -32.1% total return over five years (-7.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.92 on October 2, 2025. From this peak, PONY has corrected -67.3%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MBLY (-41.2% 1Y), LAZR (-98.0% 1Y), and LIDR (+86.2% 1Y), PONY has underperformed the peer group average. Compare PONY vs MBLY →
PONY Historical Price Data · from 2024
Rows 1–50 of 386| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-12 | 8.43 | 8.47 | 8.14 | 8.15 | 3.99M | -1.81% |
| 2026-06-11 | 8.11 | 8.31 | 7.95 | 8.30 | 4.57M | +1.47% |
| 2026-06-10 | 8.44 | 8.57 | 8.17 | 8.18 | 3.05M | -4.77% |
| 2026-06-09 | 9.08 | 9.11 | 8.30 | 8.59 | 3.68M | -4.13% |
| 2026-06-08 | 9.12 | 9.20 | 8.75 | 8.96 | 3.90M | +3.94% |
| 2026-06-05 | 9.21 | 9.21 | 8.41 | 8.62 | 7.15M | -9.83% |
| 2026-06-04 | 10.04 | 10.15 | 9.43 | 9.56 | 5.41M | -7.81% |
| 2026-06-03 | 10.63 | 10.77 | 10.24 | 10.37 | 5.17M | -4.25% |
| 2026-06-02 | 10.88 | 11.28 | 10.68 | 10.83 | 5.46M | +0.37% |
| 2026-06-01 | 9.97 | 10.85 | 9.81 | 10.79 | 6.47M | +7.58% |
| 2026-05-29 | 10.12 | 10.37 | 9.93 | 10.03 | 4.37M | +0.70% |
| 2026-05-28 | 9.50 | 10.18 | 9.49 | 9.96 | 5.30M | +2.26% |
| 2026-05-27 | 9.44 | 9.93 | 9.41 | 9.74 | 5.57M | +4.28% |
| 2026-05-26 | 10.30 | 10.40 | 8.86 | 9.34 | 17.79M | +4.71% |
| 2026-05-22 | 8.80 | 8.97 | 8.80 | 8.92 | 6.33M | -0.11% |
| 2026-05-21 | 8.64 | 9.00 | 8.52 | 8.93 | 3.99M | +2.17% |
| 2026-05-20 | 8.46 | 8.80 | 8.40 | 8.74 | 3.50M | +5.05% |
| 2026-05-19 | 8.14 | 8.43 | 8.07 | 8.32 | 5.29M | +1.09% |
| 2026-05-18 | 8.14 | 8.30 | 7.99 | 8.23 | 4.37M | -0.72% |
| 2026-05-15 | 8.50 | 8.55 | 8.20 | 8.29 | 4.75M | -5.69% |
| 2026-05-14 | 8.77 | 8.92 | 8.59 | 8.79 | 3.90M | -2.55% |
| 2026-05-13 | 8.72 | 9.17 | 8.55 | 9.02 | 4.37M | +1.81% |
| 2026-05-12 | 8.92 | 9.10 | 8.71 | 8.86 | 3.65M | -2.74% |
| 2026-05-11 | 9.09 | 9.25 | 8.88 | 9.11 | 6.20M | -1.94% |
| 2026-05-08 | 9.63 | 9.64 | 9.12 | 9.29 | 5.45M | -3.53% |
| 2026-05-07 | 10.20 | 10.20 | 9.45 | 9.63 | 6.06M | -6.23% |
| 2026-05-06 | 10.52 | 10.65 | 10.00 | 10.27 | 4.00M | +0.69% |
| 2026-05-05 | 10.31 | 10.49 | 10.13 | 10.20 | 552K | -1.92% |
| 2026-05-04 | 9.96 | 10.57 | 9.90 | 10.40 | 3.72M | +5.16% |
| 2026-05-01 | 9.86 | 9.98 | 9.73 | 9.89 | 2.41M | +0.20% |
| 2026-04-30 | 9.61 | 9.94 | 9.57 | 9.87 | 2.19M | +3.24% |
| 2026-04-29 | 9.88 | 9.88 | 9.24 | 9.56 | 5.19M | -6.46% |
| 2026-04-28 | 10.21 | 10.31 | 9.90 | 10.22 | 3.10M | -3.13% |
| 2026-04-27 | 10.83 | 10.83 | 10.46 | 10.55 | 2.34M | -1.26% |
| 2026-04-24 | 10.61 | 10.84 | 10.37 | 10.69 | 3.01M | +3.14% |
| 2026-04-23 | 10.66 | 10.81 | 10.21 | 10.36 | 3.02M | -5.13% |
| 2026-04-22 | 11.36 | 11.41 | 10.79 | 10.92 | 3.31M | -2.06% |
| 2026-04-21 | 11.69 | 11.80 | 11.08 | 11.15 | 2.58M | -3.46% |
| 2026-04-20 | 11.36 | 11.65 | 11.21 | 11.55 | 3.00M | -1.20% |
| 2026-04-17 | 11.54 | 11.94 | 11.24 | 11.69 | 5.71M | +6.56% |
| 2026-04-16 | 11.71 | 11.88 | 10.85 | 10.97 | 3.78M | -1.79% |
| 2026-04-15 | 10.41 | 11.18 | 10.41 | 11.17 | 4.08M | +7.82% |
| 2026-04-14 | 10.26 | 10.97 | 10.07 | 10.36 | 5.18M | +3.19% |
| 2026-04-13 | 9.43 | 10.04 | 9.21 | 10.04 | 2.51M | +5.02% |
| 2026-04-10 | 9.58 | 9.76 | 9.47 | 9.56 | 1.86M | +2.03% |
| 2026-04-09 | 9.59 | 9.65 | 9.36 | 9.37 | 2.42M | -3.90% |
| 2026-04-08 | 9.69 | 9.95 | 9.37 | 9.75 | 4.07M | +11.05% |
| 2026-04-07 | 8.90 | 8.95 | 8.46 | 8.78 | 2.33M | -2.01% |
| 2026-04-06 | 9.10 | 9.31 | 8.90 | 8.96 | 1.57M | -2.82% |
| 2026-04-02 | 8.74 | 9.25 | 8.70 | 9.22 | 3.67M | +0.11% |
What if you invested $1,000 in PONY 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in PONY be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs PONY Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationPONY vs CAT — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Caterpillar Inc..
Compare NowPONY — Frequently Asked Questions
Quick answers to the most common questions about buying PONY stock.
How has PONY stock performed recently?
PONY declined -35.8% over the past year, below its 5-year annualized CAGR of -7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PONY's all-time high price?
Pony AI Inc. American Depositary Shares reached $24.92 on 2025-10-02. The 52-week high is $24.92. Current 1-year return of -35.8% places the stock further from historical peaks.
Where can I download PONY historical price data?
This page provides PONY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.