Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.63	11.63	11.63	11.63	-	-0.68%	352
Mar 31, 2025	11.49	11.78	11.49	11.71	11.71	1.74%	16,813
Mar 28, 2025	11.69	11.73	11.51	11.51	11.51	-2.21%	6,093
Mar 27, 2025	11.72	11.87	11.65	11.77	11.77	-0.25%	7,726
Mar 26, 2025	11.87	11.87	11.71	11.80	11.80	-0.84%	10,973
Mar 25, 2025	11.90	11.92	11.87	11.90	11.90	-0.08%	7,912
Mar 24, 2025	11.80	11.98	11.74	11.91	11.91	1.97%	10,255
Mar 21, 2025	11.79	11.97	11.67	11.68	11.68	-2.26%	62,167
Mar 20, 2025	11.78	12.04	11.77	11.95	11.95	0.17%	11,206
Mar 19, 2025	11.80	11.99	11.77	11.93	11.93	0.59%	18,945
Mar 18, 2025	12.04	12.04	11.77	11.86	11.86	-1.00%	19,922
Mar 17, 2025	11.96	12.01	11.91	11.98	11.98	-0.17%	21,641
Mar 14, 2025	11.90	12.05	11.85	12.00	12.00	1.52%	25,247
Mar 13, 2025	11.90	11.95	11.80	11.82	11.82	0.17%	16,239
Mar 12, 2025	11.82	11.97	11.76	11.80	11.80	-0.25%	28,351
Mar 11, 2025	12.02	12.04	11.83	11.83	11.83	-0.84%	25,773
Mar 10, 2025	11.87	12.20	11.85	11.93	11.93	-0.67%	19,742
Mar 7, 2025	11.75	12.02	11.75	12.01	12.01	1.78%	25,754
Mar 6, 2025	11.75	12.02	11.61	11.80	11.80	0.51%	30,437
Mar 5, 2025	11.89	11.93	11.74	11.74	11.74	-1.01%	12,283
Mar 4, 2025	11.85	12.15	11.79	11.86	11.86	-0.34%	10,764
Mar 3, 2025	11.89	12.06	11.87	11.90	11.90	-	143,408
Feb 28, 2025	11.86	12.10	11.84	11.90	11.90	-	17,326
Feb 27, 2025	11.92	12.05	11.87	11.90	11.90	-1.16%	42,058
Feb 26, 2025	11.96	12.04	11.75	12.04	12.04	0.67%	8,355
Feb 25, 2025	11.85	12.02	11.84	11.96	11.96	1.96%	20,497
Feb 24, 2025	11.75	12.01	11.73	11.73	11.73	-0.17%	16,257
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