BPOP: Popular Inc.

As of Tuesday, December 30th, 2025

$ 125.96

+0.17 +0.14%

Open: 126.37
High: 126.37
Low: 124.09
Volume: 337,895
Previous Close on Monday, December 29th, 2025

$ 125.79

-0.23 -0.18%

Open: 125.61
High: 126.21
Low: 124.94
Volume: 38,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 126.37 126.37 124.09 125.96 337,895 +0.17 +0.14
2025-12-29 125.61 126.21 124.94 125.79 38,385 -0.23 -0.18
2025-12-26 125.77 126.49 125.15 126.02 256,927 +0.07 +0.06
2025-12-24 126.07 126.82 125.49 125.95 248,768 +0.58 +0.46
2025-12-23 126.32 126.52 125.03 125.37 407,003 -0.95 -0.75
2025-12-22 124.95 126.86 124.95 126.32 308,813 +1.37 +1.10
2025-12-19 124.75 125.32 123.78 124.95 722,896 +0.15 +0.12
2025-12-18 123.11 125.31 123.11 124.80 561,029 +1.76 +1.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.82
On 2025-12-24		 124.09
On 2025-12-30		 -0.36 -0.28 126.82
On 2025-12-24		 124.09
On 2025-12-30		 -2.15 125.82
10D 126.86
On 2025-12-22		 120.99
On 2025-12-16		 3.38 2.76 126.86
On 2025-12-22		 124.09
On 2025-12-30		 -2.18 125.00
20D 126.86
On 2025-12-22		 113.51
On 2025-12-03		 9.65 8.30 118.28
On 2025-12-04		 115.09
On 2025-12-05		 -2.70 121.65
WTD 126.37
On 2025-12-30		 124.09
On 2025-12-30		 -0.06 -0.05 126.21
On 2025-12-29		 126.21
On 2025-12-29		 0.00 125.88
MTD 126.86
On 2025-12-22		 113.51
On 2025-12-03		 9.65 8.30 118.28
On 2025-12-04		 115.09
On 2025-12-05		 -2.70 121.65
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
UNIT

Uniti Group Inc.

6.92 -0.09 -1.28 1,549,436
ZM

Zoom Video Communications Inc.

86.30 -0.03 -0.03 1,681,293
INSP

Inspire Medical Systems Inc.

92.57 -1.10 -1.17 1,094,559
NEM

Newmont Mining Corporation

101.86 +2.05 +2.05 5,987,369
BPOP

Popular Inc.

125.96 +0.17 +0.14 337,895