Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.37	12.47	12.35	12.41	12.41	0.32%	4,158
Aug 7, 2025	12.37	12.45	12.30	12.37	12.37	-0.16%	26,602
Aug 6, 2025	12.32	12.47	12.32	12.39	12.39	0.32%	7,743
Aug 5, 2025	12.35	12.44	12.21	12.35	12.35	-0.08%	20,145
Aug 4, 2025	12.39	12.50	12.31	12.36	12.36	0.49%	209,973
Aug 1, 2025	12.42	12.42	12.15	12.30	12.30	0.24%	24,919
Jul 31, 2025	12.17	12.48	12.11	12.27	12.27	1.57%	21,648
Jul 30, 2025	12.29	12.33	12.01	12.08	12.08	-1.15%	15,400
Jul 29, 2025	12.47	12.47	12.22	12.22	12.22	-0.97%	8,513
Jul 28, 2025	12.27	12.42	12.26	12.34	12.34	-0.24%	11,987
Jul 25, 2025	12.37	12.48	12.28	12.37	12.37	-0.24%	10,130
Jul 24, 2025	12.42	12.52	12.38	12.40	12.40	-1.67%	11,758
Jul 23, 2025	12.37	12.65	12.37	12.61	12.61	1.45%	7,623
Jul 22, 2025	12.50	12.56	12.33	12.43	12.43	2.30%	23,629
Jul 21, 2025	12.03	12.37	12.03	12.15	12.15	0.33%	19,282
Jul 18, 2025	12.34	12.34	12.04	12.11	12.11	-1.38%	20,610
Jul 17, 2025	12.39	12.39	12.22	12.28	12.28	0.90%	17,809
Jul 16, 2025	12.39	12.42	11.99	12.17	12.17	1.25%	15,359
Jul 15, 2025	12.26	12.45	12.02	12.02	12.02	-2.99%	14,228
Jul 14, 2025	11.91	12.47	11.91	12.39	12.39	0.98%	9,566
Jul 11, 2025	12.36	12.42	12.27	12.27	12.27	-1.76%	14,530
Jul 10, 2025	12.41	12.64	12.41	12.49	12.49	-0.56%	9,157
Jul 9, 2025	12.47	12.58	12.39	12.56	12.56	0.40%	15,996
Jul 8, 2025	12.27	12.65	12.27	12.51	12.51	1.71%	16,214
Jul 7, 2025	12.36	12.47	11.91	12.30	12.30	-1.60%	14,968
Jul 3, 2025	12.37	12.58	12.37	12.50	12.50	1.54%	10,527
Jul 2, 2025	12.20	12.48	12.06	12.31	12.31	0.49%	22,911
Jul 1, 2025	11.89	12.41	11.89	12.25	12.25	1.83%	21,513
Jun 30, 2025	12.52	12.52	11.99	12.03	12.03	-2.43%	28,947
Jun 27, 2025	12.21	12.65	12.21	12.33	12.33	1.07%	80,164
Jun 26, 2025	12.24	12.43	12.20	12.20	12.20	-0.57%	17,746
Jun 25, 2025	11.85	12.39	11.50	12.27	12.27	1.24%	11,326
Jun 24, 2025	11.98	12.27	11.85	12.12	12.12	2.11%	13,096
Jun 23, 2025	11.40	11.97	11.40	11.87	11.87	4.12%	36,085
Jun 20, 2025	11.69	11.69	11.40	11.40	11.40	-1.55%	101,679
Jun 18, 2025	11.56	11.67	11.56	11.58	11.58	0.52%	16,241
Jun 17, 2025	11.41	11.69	11.41	11.52	11.52	-0.09%	10,604
Jun 16, 2025	11.53	11.55	11.42	11.53	11.53	1.05%	9,936
Jun 13, 2025	11.43	11.57	11.41	11.41	11.41	-0.44%	268,491
Jun 12, 2025	11.47	11.50	11.43	11.46	11.46	-	5,964
Jun 11, 2025	11.52	11.53	11.37	11.46	11.46	-0.43%	14,087
Jun 10, 2025	11.32	11.65	11.32	11.51	11.51	0.88%	9,611
Jun 9, 2025	11.35	11.44	11.33	11.41	11.41	-0.52%	9,128
Jun 6, 2025	11.44	11.53	11.36	11.47	11.47	1.41%	7,372
Jun 5, 2025	11.50	11.50	11.24	11.31	11.31	-0.70%	15,379
Jun 4, 2025	11.41	11.43	11.32	11.39	11.39	-0.78%	9,363
Jun 3, 2025	11.32	11.49	11.32	11.48	11.48	1.23%	9,127
Jun 2, 2025	11.37	11.66	11.31	11.34	11.34	-0.53%	13,374
May 30, 2025	11.37	11.70	11.37	11.40	11.40	-0.52%	12,697
May 29, 2025	11.47	11.57	11.41	11.46	11.46	-0.87%	15,248