Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.42	14.05	13.42	13.51	-	0.12%	1,984
Jan 8, 2026	13.14	13.60	13.14	13.49	13.49	2.35%	8,040
Jan 7, 2026	13.23	13.25	13.17	13.18	13.18	-1.27%	11,084
Jan 6, 2026	13.36	13.55	13.12	13.35	13.35	-0.74%	13,026
Jan 5, 2026	13.22	13.68	13.22	13.45	13.45	1.05%	8,232
Jan 2, 2026	13.48	13.48	13.17	13.31	13.31	-1.26%	12,215
Dec 31, 2025	13.62	13.62	13.36	13.48	13.48	0.52%	7,994
Dec 30, 2025	13.74	13.74	13.40	13.41	13.41	-2.40%	13,394
Dec 29, 2025	13.81	13.94	13.59	13.74	13.74	-0.87%	6,985
Dec 26, 2025	13.88	14.33	13.76	13.86	13.86	0.29%	6,770
Dec 24, 2025	13.80	13.86	13.80	13.82	13.82	-0.43%	4,110
Dec 23, 2025	13.93	14.06	13.83	13.88	13.88	-0.86%	14,407
Dec 22, 2025	14.48	14.58	13.92	14.00	14.00	-4.31%	26,368
Dec 19, 2025	14.32	14.68	14.07	14.63	14.63	2.24%	71,787
Dec 18, 2025	14.39	14.55	14.17	14.31	14.31	-0.62%	22,735
Dec 17, 2025	14.42	14.62	14.23	14.40	14.40	-0.83%	21,598
Dec 16, 2025	14.56	14.67	14.30	14.52	14.52	0.55%	55,505
Dec 15, 2025	14.74	14.94	14.44	14.44	14.44	-1.84%	15,659
Dec 12, 2025	14.49	14.93	14.46	14.71	14.71	1.73%	24,024
Dec 11, 2025	14.02	14.46	14.02	14.46	14.46	4.10%	14,747
Dec 10, 2025	13.60	14.22	13.60	13.89	13.89	1.68%	24,031
Dec 9, 2025	13.62	13.75	13.59	13.66	13.66	1.04%	7,618
Dec 8, 2025	13.52	13.63	13.52	13.52	13.52	0.37%	4,727
Dec 5, 2025	13.45	13.52	13.45	13.47	13.47	-0.37%	7,692
Dec 4, 2025	13.43	13.52	13.37	13.52	13.52	0.30%	5,122
Dec 3, 2025	13.38	13.49	13.35	13.48	13.48	1.66%	11,184
Dec 2, 2025	13.26	13.37	13.26	13.26	13.26	-0.45%	6,326
Dec 1, 2025	13.26	13.41	13.26	13.32	13.32	0.15%	6,461
Nov 28, 2025	13.48	13.48	13.26	13.30	13.30	-0.67%	6,725
Nov 26, 2025	13.35	13.49	13.26	13.39	13.39	-0.22%	15,080
Nov 25, 2025	13.15	13.45	13.05	13.42	13.42	1.98%	16,235
Nov 24, 2025	13.23	13.42	13.13	13.16	13.16	-1.79%	9,885
Nov 21, 2025	13.00	13.46	13.00	13.40	13.40	2.92%	20,139
Nov 20, 2025	13.25	13.25	13.00	13.02	13.02	-0.69%	12,990
Nov 19, 2025	13.52	13.52	13.11	13.11	13.11	-0.91%	18,418
Nov 18, 2025	13.15	13.29	13.12	13.23	13.23	-0.23%	9,486
Nov 17, 2025	13.25	13.29	13.16	13.26	13.26	-0.82%	21,444
Nov 14, 2025	13.34	13.37	13.27	13.37	13.37	-0.45%	6,468
Nov 13, 2025	13.28	13.52	13.25	13.43	13.43	0.98%	9,900
Nov 12, 2025	13.32	13.34	13.23	13.30	13.30	-1.26%	10,495
Nov 11, 2025	13.35	13.49	13.35	13.47	13.47	1.43%	4,116
Nov 10, 2025	13.36	13.45	13.26	13.28	13.28	-0.45%	6,954
Nov 7, 2025	13.21	13.42	13.19	13.34	13.34	1.44%	11,143
Nov 6, 2025	13.29	13.36	13.07	13.15	13.15	-1.87%	27,153
Nov 5, 2025	13.12	13.40	13.12	13.40	13.40	2.06%	13,877
Nov 4, 2025	13.13	13.17	13.01	13.13	13.13	0.15%	8,071
Nov 3, 2025	13.25	13.25	13.11	13.11	13.11	-0.23%	6,378
Oct 31, 2025	13.01	13.14	13.01	13.14	13.14	0.23%	9,638
Oct 30, 2025	13.06	13.20	13.06	13.11	13.11	0.38%	12,458
Oct 29, 2025	13.13	13.15	12.90	13.06	13.06	-0.76%	27,504