Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.83	11.83	11.67	11.75	11.75	-	20,277
Feb 20, 2025	11.86	11.88	11.65	11.75	11.75	-1.43%	20,517
Feb 19, 2025	11.88	11.93	11.83	11.92	11.92	-0.58%	6,467
Feb 18, 2025	11.85	12.05	11.58	11.99	11.99	1.01%	12,061
Feb 14, 2025	12.00	12.03	11.87	11.87	11.87	-1.00%	27,645
Feb 13, 2025	11.57	12.00	11.50	11.99	11.99	3.90%	22,191
Feb 12, 2025	11.45	11.74	11.37	11.54	11.54	-0.35%	21,041
Feb 11, 2025	11.68	11.78	11.51	11.58	11.58	-	29,240
Feb 10, 2025	11.60	11.72	11.42	11.58	11.58	0.48%	14,104
Feb 7, 2025	11.40	11.75	11.36	11.53	11.53	0.74%	79,624
Feb 6, 2025	11.39	11.47	11.39	11.44	11.44	0.18%	9,710
Feb 5, 2025	11.48	11.48	11.30	11.42	11.42	0.53%	13,906
Feb 4, 2025	11.30	11.36	11.24	11.36	11.36	0.26%	10,436
Feb 3, 2025	11.52	11.52	11.33	11.33	11.33	-2.16%	6,637
Jan 31, 2025	11.75	11.78	11.52	11.58	11.58	-1.78%	17,357
Jan 30, 2025	11.79	11.82	11.73	11.79	11.79	1.11%	6,615
Jan 29, 2025	11.60	11.67	11.56	11.66	11.66	0.52%	6,459
Jan 28, 2025	11.72	11.82	11.56	11.60	11.60	-0.85%	14,340
Jan 27, 2025	11.82	11.95	11.67	11.70	11.70	-0.85%	57,665
Jan 24, 2025	11.64	11.85	11.52	11.80	11.80	1.90%	22,472
Jan 23, 2025	11.57	11.68	11.46	11.58	11.58	0.52%	27,144
Jan 22, 2025	11.30	11.70	11.30	11.52	11.52	2.13%	24,981
Jan 21, 2025	11.19	11.36	11.15	11.28	11.28	1.35%	16,365
Jan 17, 2025	11.19	11.21	11.08	11.13	11.13	-0.71%	28,968
Jan 16, 2025	11.20	11.26	11.12	11.21	11.21	-0.18%	28,520
Jan 15, 2025	11.12	11.23	11.12	11.23	11.23	1.08%	7,795
Jan 14, 2025	10.94	11.11	10.90	11.11	11.11	2.40%	10,976
Jan 13, 2025	10.76	10.91	10.76	10.85	10.85	0.09%	8,137
Jan 10, 2025	10.92	11.00	10.82	10.84	10.84	-1.63%	32,766
Jan 8, 2025	11.02	11.09	11.00	11.02	11.02	-0.45%	12,510
Jan 7, 2025	11.17	11.22	11.03	11.07	11.07	-1.16%	22,041
Jan 6, 2025	11.36	11.36	11.20	11.20	11.20	-1.84%	23,549
Jan 3, 2025	11.31	11.41	11.31	11.41	11.41	0.88%	6,230
Jan 2, 2025	11.53	11.55	11.27	11.31	11.31	-1.82%	16,533
Dec 31, 2024	11.41	11.68	11.41	11.52	11.52	0.52%	13,620
Dec 30, 2024	11.40	11.54	11.36	11.46	11.46	0.53%	11,101
Dec 27, 2024	11.60	11.71	11.36	11.40	11.40	-0.52%	18,423
Dec 26, 2024	11.40	11.68	11.40	11.46	11.46	0.26%	16,570
Dec 24, 2024	11.48	11.49	11.31	11.43	11.43	0.97%	8,012
Dec 23, 2024	11.18	11.38	11.18	11.32	11.32	0.09%	16,701
Dec 20, 2024	11.26	11.43	11.26	11.31	11.31	-	39,288
Dec 19, 2024	11.38	11.45	11.31	11.31	11.31	-0.53%	21,358
Dec 18, 2024	11.77	11.77	11.37	11.37	11.37	-3.40%	97,422
Dec 17, 2024	11.68	11.78	11.68	11.77	11.77	0.77%	17,010
Dec 16, 2024	11.88	11.94	11.66	11.68	11.68	-1.60%	11,171
Dec 13, 2024	11.66	11.88	11.55	11.87	11.87	1.19%	11,088
Dec 12, 2024	11.80	11.80	11.72	11.73	11.73	-1.18%	16,971
Dec 11, 2024	11.97	11.97	11.83	11.87	11.87	-0.25%	9,702
Dec 10, 2024	11.81	11.98	11.81	11.90	11.90	0.25%	21,020
Dec 9, 2024	11.65	11.98	11.65	11.87	11.87	0.59%	16,956
Dec 6, 2024	11.90	11.90	11.67	11.80	11.80	-0.34%	38,969
Dec 5, 2024	11.67	11.89	11.67	11.84	11.84	0.59%	35,592
Dec 4, 2024	11.93	11.93	11.68	11.77	11.77	-0.25%	8,651
Dec 3, 2024	11.83	11.87	11.74	11.80	11.80	0.17%	29,778
Dec 2, 2024	11.74	11.87	11.70	11.78	11.78	-	23,362
Nov 29, 2024	11.68	11.98	11.64	11.78	11.78	0.68%	29,036
Nov 27, 2024	11.89	11.91	11.61	11.70	11.70	-0.68%	47,915
Nov 26, 2024	11.82	11.97	11.77	11.78	11.78	-0.59%	24,097
Nov 25, 2024	11.80	12.00	11.77	11.85	11.85	0.42%	67,827
Nov 22, 2024	11.79	11.97	11.76	11.80	11.80	-	43,378
Nov 21, 2024	11.73	11.85	11.62	11.80	11.80	1.03%	16,652
Nov 20, 2024	11.68	11.80	11.52	11.68	11.68	0.26%	27,810
Nov 19, 2024	11.59	11.85	11.57	11.65	11.65	1.04%	42,442
Nov 18, 2024	11.57	11.68	11.51	11.53	11.53	-	41,818
Nov 15, 2024	11.46	11.54	11.41	11.53	11.53	0.52%	28,841
Nov 14, 2024	11.51	11.60	11.41	11.47	11.47	-0.26%	22,436
Nov 13, 2024	11.66	11.85	11.36	11.50	11.50	-	72,765
Nov 12, 2024	11.56	11.83	11.42	11.50	11.50	-	47,589
Nov 11, 2024	11.57	11.86	11.40	11.50	11.50	-	40,314
Nov 8, 2024	11.35	11.83	11.21	11.50	11.50	1.77%	35,869
Nov 7, 2024	11.33	11.45	11.18	11.30	11.30	1.35%	24,226
Nov 6, 2024	11.30	11.63	11.06	11.15	11.15	0.18%	93,199
Nov 5, 2024	11.22	11.40	11.04	11.13	11.13	-1.77%	36,476
Nov 4, 2024	11.13	11.34	11.12	11.33	11.33	1.52%	13,206
Nov 1, 2024	11.15	11.18	11.13	11.16	11.16	-0.36%	11,658
Oct 31, 2024	11.36	11.40	11.20	11.20	11.20	-0.53%	15,330
Oct 30, 2024	11.37	11.37	11.25	11.26	11.26	-0.62%	23,000
Oct 29, 2024	11.22	11.40	11.22	11.33	11.33	0.35%	18,278
Oct 28, 2024	11.09	11.34	11.09	11.29	11.29	1.80%	13,716
Oct 25, 2024	11.37	11.37	11.09	11.09	11.09	-0.27%	13,121
Oct 24, 2024	11.20	11.25	11.07	11.12	11.12	-0.09%	13,454
Oct 23, 2024	11.23	11.23	11.09	11.13	11.13	-1.59%	12,594
Oct 22, 2024	11.22	11.40	11.12	11.31	11.31	1.98%	20,919
Oct 21, 2024	11.21	11.25	11.05	11.09	11.09	-1.16%	20,683
Oct 18, 2024	11.16	11.25	11.10	11.22	11.22	0.90%	20,756
Oct 17, 2024	11.02	11.18	10.94	11.12	11.12	1.09%	25,074
Oct 16, 2024	11.06	11.24	10.94	11.00	11.00	-1.17%	70,829
Oct 15, 2024	10.99	11.24	10.99	11.13	11.13	1.74%	47,011
Oct 14, 2024	11.01	11.08	10.90	10.94	10.94	-0.45%	15,485
Oct 11, 2024	10.71	10.99	10.71	10.99	10.99	2.42%	19,338
Oct 10, 2024	10.77	10.90	10.70	10.73	10.73	-0.74%	28,689
Oct 9, 2024	10.81	10.91	10.81	10.81	10.81	-0.18%	23,027
Oct 8, 2024	10.86	10.89	10.82	10.83	10.83	-0.28%	30,262
Oct 7, 2024	10.94	10.94	10.85	10.86	10.86	-0.46%	6,377
Oct 4, 2024	10.99	10.99	10.85	10.91	10.91	0.28%	11,466
Oct 3, 2024	10.92	10.97	10.85	10.88	10.88	-0.37%	17,055
Oct 2, 2024	10.99	11.01	10.91	10.92	10.92	-0.36%	13,883
Oct 1, 2024	11.05	11.07	10.96	10.96	10.96	-0.09%	14,772
Sep 30, 2024	11.04	11.06	10.90	10.97	10.97	-0.27%	32,569
Sep 27, 2024	10.93	11.12	10.89	11.00	11.00	-	44,679