Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	13.06	13.15	13.05	13.12	13.12	-	13,590
Oct 8, 2025	13.01	13.28	13.01	13.12	13.12	0.85%	15,381
Oct 7, 2025	13.11	13.11	13.01	13.01	13.01	-0.38%	19,185
Oct 6, 2025	13.11	13.20	13.05	13.06	13.06	-0.38%	20,833
Oct 3, 2025	13.06	13.29	13.06	13.11	13.11	0.08%	9,497
Oct 2, 2025	13.05	13.21	13.01	13.10	13.10	-0.30%	27,956
Oct 1, 2025	13.01	13.14	13.01	13.14	13.14	0.61%	20,387
Sep 30, 2025	12.76	13.06	12.72	13.06	13.06	1.71%	119,571
Sep 29, 2025	13.00	13.11	12.81	12.84	12.84	-1.76%	16,272
Sep 26, 2025	13.21	13.21	12.82	13.07	13.07	-0.76%	19,367
Sep 25, 2025	13.31	13.47	13.11	13.17	13.17	-1.27%	6,282
Sep 24, 2025	13.31	13.51	13.24	13.34	13.34	0.30%	11,491
Sep 23, 2025	13.57	13.57	13.22	13.30	13.30	-0.37%	38,007
Sep 22, 2025	13.27	13.54	13.24	13.35	13.35	0.45%	36,572
Sep 19, 2025	13.54	13.65	13.00	13.29	13.29	-2.14%	82,919
Sep 18, 2025	13.25	13.62	13.25	13.58	13.58	2.49%	22,852
Sep 17, 2025	13.38	13.63	13.16	13.25	13.25	-0.67%	98,800
Sep 16, 2025	13.33	13.45	13.31	13.34	13.34	-0.22%	10,168
Sep 15, 2025	13.36	13.42	13.29	13.37	13.37	0.15%	6,895
Sep 12, 2025	13.17	13.44	13.17	13.35	13.35	-0.15%	6,687
Sep 11, 2025	13.20	13.42	13.20	13.37	13.37	0.53%	11,630
Sep 10, 2025	13.28	13.35	13.22	13.30	13.30	0.15%	11,212
Sep 9, 2025	13.21	13.30	13.19	13.28	13.28	0.91%	208,880
Sep 8, 2025	13.14	13.30	13.14	13.16	13.16	-0.53%	12,320
Sep 5, 2025	13.15	13.25	13.15	13.23	13.23	0.23%	5,155
Sep 4, 2025	13.11	13.26	13.07	13.20	13.20	1.54%	9,068
Sep 3, 2025	12.92	13.10	12.91	13.00	13.00	-0.38%	14,941
Sep 2, 2025	12.94	13.17	12.94	13.05	13.05	-0.46%	14,990
Aug 29, 2025	12.88	13.12	12.88	13.11	13.11	1.79%	8,675
Aug 28, 2025	12.82	12.97	12.82	12.88	12.88	0.55%	4,638
Aug 27, 2025	12.97	13.08	12.78	12.81	12.81	-1.84%	16,600
Aug 26, 2025	13.02	13.08	12.82	13.05	13.05	1.16%	8,828
Aug 25, 2025	13.31	13.31	12.73	12.90	12.90	-2.42%	10,980
Aug 22, 2025	13.00	13.41	13.00	13.22	13.22	4.09%	22,445
Aug 21, 2025	12.89	12.89	12.66	12.70	12.70	-0.86%	5,763
Aug 20, 2025	12.85	12.86	12.62	12.81	12.81	1.51%	12,166
Aug 19, 2025	12.60	12.78	12.57	12.62	12.62	0.56%	6,348
Aug 18, 2025	12.55	12.66	12.51	12.55	12.55	-	17,312
Aug 15, 2025	12.82	12.82	12.49	12.55	12.55	-1.88%	18,525
Aug 14, 2025	13.02	13.02	12.79	12.79	12.79	-1.84%	9,466
Aug 13, 2025	13.03	13.03	12.74	13.03	13.03	1.96%	23,289
Aug 12, 2025	12.58	12.85	12.56	12.78	12.78	2.32%	22,146
Aug 11, 2025	12.38	12.54	12.36	12.49	12.49	0.64%	6,466
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