Pioneer Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.50	42.50	42.50	42.50	42.22	3.31%	100
May 26, 2026	41.14	41.14	41.14	41.14	40.87	2.85%	200
May 19, 2026	40.00	40.00	40.00	40.00	39.74	3.28%	100
May 14, 2026	38.73	38.73	38.73	38.73	38.47	3.56%	103
May 13, 2026	37.40	37.40	37.40	37.40	37.15	-	447
May 8, 2026	37.40	37.40	37.40	37.40	37.15	5.35%	300
Apr 29, 2026	35.50	35.50	35.50	35.50	35.27	-	283
Apr 20, 2026	35.50	35.50	35.50	35.50	35.27	0.85%	217
Apr 2, 2026	35.20	35.20	35.20	35.20	34.97	3.59%	100
Mar 20, 2026	34.00	34.00	33.88	33.98	33.76	0.30%	5,033
Mar 18, 2026	34.00	34.00	33.88	33.88	33.66	-0.65%	2,096
Mar 13, 2026	34.10	34.10	34.10	34.10	33.88	0.83%	100
Mar 12, 2026	34.10	34.10	34.10	34.10	33.60	0.38%	150
Mar 11, 2026	33.97	33.97	33.97	33.97	33.47	1.11%	100
Mar 5, 2026	33.89	33.89	33.60	33.60	33.10	-	300
Feb 12, 2026	34.80	34.80	33.60	33.60	33.10	0.60%	200
Jan 27, 2026	33.40	33.40	33.40	33.40	32.91	1.44%	100
Jan 21, 2026	32.93	32.93	32.93	32.93	32.44	-0.23%	100
Jan 15, 2026	33.00	33.00	33.00	33.00	32.51	-1.20%	100
Jan 12, 2026	33.40	33.40	33.40	33.40	32.91	5.86%	100
Jan 9, 2026	31.55	31.55	31.55	31.55	31.08	-4.39%	159
Jan 8, 2026	33.00	33.00	33.00	33.00	32.51	3.13%	839
Jan 7, 2026	32.00	32.00	32.00	32.00	31.53	0.79%	200
Jan 5, 2026	31.72	31.80	31.20	31.75	31.28	0.16%	701
Jan 2, 2026	31.70	31.70	31.42	31.70	31.23	7.53%	3,793
Dec 29, 2025	30.75	31.00	29.48	29.48	29.05	-4.90%	3,270
Dec 17, 2025	31.00	31.00	31.00	31.00	30.54	-	284
Dec 16, 2025	31.00	31.00	31.00	31.00	30.54	1.37%	100
Dec 12, 2025	30.20	30.60	30.20	30.58	30.13	2.55%	4,462
Dec 11, 2025	30.75	30.75	28.80	30.10	29.38	-2.90%	9,956