Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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