Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 160.97 | 162.13 | 159.60 | 162.03 | 1m |
| September 17, 2026 | 162.78 | 163.43 | 160.75 | 160.97 | 696,400 |
| September 16, 2026 | 164.75 | 164.75 | 158.01 | 160.96 | 714,700 |
| September 15, 2026 | 165.82 | 166.56 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Popular is Puerto Rico's largest bank, its fate tied to one island's economy.
Its share of the island market is so large that the bank effectively is the local banking system: household deposits, business loans, mortgages, payments. That position gives cheap funding and a stability no bank of the same size enjoys in a competitive mainland market.
The flip side is concentration: the island's economy went through a default on public debt, hurricanes and population outflow, and all of it showed in the loan book. A substantial share of deposits belongs to the island's public bodies, which ties the bank directly to fiscal conditions. Risks: the local economy, natural disasters and book quality. A dividend is paid.
Address:209 MUNOZ RIVERA AVE POPULAR CENTER BUILDING, HATO REY, 00918, PR
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 163.38 |
| 164.90 |
| 488,500 |
| September 14, 2026 | 163.97 | 166.30 | 163.96 | 165.68 | 612,300 |
| September 11, 2026 | 164.69 | 165.75 | 162.07 | 163.71 | 438,700 |
| September 10, 2026 | 163.95 | 164.41 | 162.16 | 163.96 | 524,300 |
| September 09, 2026 | 166.67 | 167.70 | 164.33 | 164.85 | 492,900 |
| September 08, 2026 | 170.90 | 171.19 | 167.48 | 167.58 | 584,100 |
| September 04, 2026 | 171.33 | 172.80 | 171.13 | 171.32 | 712,100 |
| September 03, 2026 | 171.01 | 173.19 | 171.01 | 171.33 | 413,900 |
| September 02, 2026 | 168.67 | 170.98 | 167.95 | 170.57 | 747,400 |
| September 01, 2026 | 168.48 | 170.73 | 167.00 | 167.23 | 588,000 |
| August 31, 2026 | 170.12 | 170.54 | 168.01 | 168.19 | 482,200 |
| August 28, 2026 | 170.57 | 171.02 | 168.94 | 169.75 | 335,500 |
| August 27, 2026 | 168.28 | 170.08 | 167.74 | 169.75 | 320,900 |
| August 26, 2026 | 170.00 | 171.20 | 169.00 | 169.75 | 451,900 |
| August 25, 2026 | 168.38 | 169.80 | 167.19 | 169.55 | 314,000 |
| August 24, 2026 | 169.07 | 171.30 | 168.05 | 168.43 | 262,500 |
| August 21, 2026 | 169.62 | 171.43 | 167.51 | 169.07 | 460,300 |