Pony AI Inc. American Depositary Shares (PONY) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -11.1%
- 3M
- -14.4%
- YTD
- -61.2%
- 1Y
- -72.9%
- 3Y
- -19.6%
- 5Y
- -12.3%
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
- -51.0%
PONY Stock Price Trajectory (2024–2026)
As of October 2, 2026, Pony AI Inc. American Depositary Shares (PONY) trades at $6.24, representing a -72.9% return over the past year. The stock has delivered a -48.0% total return over five years (-12.3% 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 -75.0%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MBLY (-48.2% 1Y), LAZR (+2216.2% 1Y), and LIDR (-49.6% 1Y), PONY has underperformed the peer group average. Compare PONY vs MBLY →
PONY Historical Price Data · from 2024
Rows 1–50 of 461| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 6.52 | 6.60 | 6.11 | 6.24 | 6.50M | -4.59% |
| 2026-09-30 | 6.57 | 6.61 | 6.48 | 6.54 | 4.36M | 0.00% |
| 2026-09-29 | 6.74 | 6.78 | 6.52 | 6.54 | 4.99M | -5.76% |
| 2026-09-28 | 7.09 | 7.31 | 6.93 | 6.94 | 2.97M | +0.73% |
| 2026-09-25 | 6.92 | 7.05 | 6.78 | 6.89 | 3.56M | -2.82% |
| 2026-09-24 | 7.19 | 7.45 | 7.00 | 7.09 | 3.30M | -2.34% |
| 2026-09-23 | 7.20 | 7.46 | 7.11 | 7.26 | 4.91M | -0.41% |
| 2026-09-22 | 6.95 | 7.42 | 6.88 | 7.29 | 5.87M | +5.96% |
| 2026-09-21 | 6.70 | 6.92 | 6.59 | 6.88 | 4.08M | +1.10% |
| 2026-09-18 | 6.91 | 6.95 | 6.58 | 6.80 | 7.77M | -1.09% |
| 2026-09-17 | 6.74 | 6.90 | 6.67 | 6.88 | 2.64M | +5.04% |
| 2026-09-16 | 6.66 | 6.75 | 6.50 | 6.55 | 2.65M | -1.80% |
| 2026-09-15 | 6.62 | 6.74 | 6.56 | 6.67 | 2.58M | -0.60% |
| 2026-09-14 | 6.60 | 6.82 | 6.59 | 6.71 | 2.26M | +1.08% |
| 2026-09-11 | 6.70 | 6.82 | 6.59 | 6.64 | 3.13M | +0.12% |
| 2026-09-10 | 6.66 | 6.82 | 6.61 | 6.63 | 3.21M | -1.89% |
| 2026-09-09 | 7.05 | 7.14 | 6.76 | 6.76 | 3.67M | -5.88% |
| 2026-09-08 | 7.15 | 7.33 | 7.00 | 7.18 | 2.93M | -2.31% |
| 2026-09-04 | 7.30 | 7.54 | 7.28 | 7.35 | 2.31M | +1.94% |
| 2026-09-03 | 7.22 | 7.25 | 7.09 | 7.21 | 3.21M | +2.56% |
| 2026-09-02 | 6.79 | 7.04 | 6.73 | 7.03 | 3.81M | +0.14% |
| 2026-09-01 | 7.03 | 7.10 | 7.01 | 7.02 | 2.35M | -0.99% |
| 2026-08-31 | 7.21 | 7.26 | 7.07 | 7.09 | 5.20M | -6.46% |
| 2026-08-28 | 7.55 | 7.70 | 7.49 | 7.58 | 2.32M | +0.80% |
| 2026-08-27 | 7.39 | 7.60 | 7.29 | 7.52 | 3.07M | +3.30% |
| 2026-08-26 | 7.30 | 7.42 | 7.19 | 7.28 | 6.44M | -3.45% |
| 2026-08-25 | 7.55 | 7.56 | 7.30 | 7.54 | 4.08M | -0.26% |
| 2026-08-24 | 7.90 | 7.98 | 7.40 | 7.56 | 5.96M | -8.14% |
| 2026-08-21 | 7.80 | 8.32 | 7.78 | 8.23 | 3.53M | +6.19% |
| 2026-08-20 | 8.00 | 8.28 | 7.62 | 7.75 | 6.80M | -1.02% |
| 2026-08-19 | 7.66 | 8.05 | 7.45 | 7.83 | 5.56M | +1.03% |
| 2026-08-18 | 7.53 | 8.19 | 7.15 | 7.75 | 6.53M | -2.88% |
| 2026-08-17 | 8.16 | 8.16 | 7.86 | 7.98 | 3.67M | -1.97% |
| 2026-08-14 | 8.33 | 8.43 | 8.08 | 8.14 | 2.97M | -2.28% |
| 2026-08-13 | 8.20 | 8.40 | 8.06 | 8.33 | 2.43M | +1.59% |
| 2026-08-12 | 8.46 | 8.51 | 8.06 | 8.20 | 3.07M | -3.19% |
| 2026-08-11 | 8.46 | 8.63 | 8.41 | 8.47 | 2.58M | +0.12% |
| 2026-08-10 | 8.13 | 8.54 | 8.09 | 8.46 | 4.76M | +3.80% |
| 2026-08-07 | 7.99 | 8.15 | 7.83 | 8.15 | 2.21M | +4.76% |
| 2026-08-06 | 7.64 | 7.83 | 7.54 | 7.78 | 1.91M | -0.38% |
| 2026-08-05 | 8.00 | 8.14 | 7.76 | 7.81 | 3.76M | -2.74% |
| 2026-08-04 | 7.92 | 8.08 | 7.82 | 8.03 | 2.41M | -0.25% |
| 2026-08-03 | 7.85 | 8.13 | 7.73 | 8.05 | 2.30M | +2.29% |
| 2026-07-31 | 7.99 | 7.99 | 7.69 | 7.87 | 6.90M | -0.88% |
| 2026-07-30 | 7.56 | 8.01 | 7.55 | 7.94 | 3.08M | +3.66% |
| 2026-07-29 | 7.62 | 8.02 | 7.56 | 7.66 | 5.05M | +1.06% |
| 2026-07-28 | 7.32 | 7.61 | 7.21 | 7.58 | 2.90M | +2.71% |
| 2026-07-27 | 7.38 | 7.55 | 7.24 | 7.38 | 2.93M | +3.51% |
| 2026-07-24 | 7.20 | 7.41 | 7.01 | 7.13 | 4.78M | -2.60% |
| 2026-07-23 | 6.86 | 7.43 | 6.83 | 7.32 | 5.97M | +7.17% |
PONY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PONY — Frequently Asked Questions
Quick answers to the most common questions about buying PONY stock.
How has PONY stock performed recently?
PONY declined -72.9% over the past year, below its 5-year annualized CAGR of -12.3%. 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 -72.9% 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.