Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	13.86	14.03	13.75	13.90	13.90	0.80%	13,197
Apr 6, 2026	13.99	14.09	13.79	13.79	13.79	-1.50%	6,853
Apr 2, 2026	13.74	14.00	13.74	14.00	14.00	2.12%	8,360
Apr 1, 2026	13.93	13.93	13.71	13.71	13.71	-1.51%	6,230
Mar 31, 2026	14.00	14.11	13.82	13.92	13.92	0.65%	10,179
Mar 30, 2026	13.70	13.94	13.66	13.83	13.83	1.69%	17,170
Mar 27, 2026	13.42	13.95	13.41	13.60	13.60	0.59%	7,746
Mar 26, 2026	13.58	14.49	13.41	13.52	13.52	-1.82%	23,598
Mar 25, 2026	13.90	14.25	13.68	13.77	13.77	0.07%	10,595
Mar 24, 2026	13.99	14.26	13.76	13.76	13.76	-1.99%	12,179
Mar 23, 2026	13.74	14.24	13.72	14.04	14.04	3.92%	23,813
Mar 20, 2026	13.48	14.14	13.41	13.51	13.51	-	99,199
Mar 19, 2026	13.95	13.95	13.42	13.51	13.51	-0.15%	8,928
Mar 18, 2026	13.53	13.82	13.46	13.53	13.53	-1.02%	27,586
Mar 17, 2026	13.49	13.68	13.49	13.67	13.67	0.96%	25,103
Mar 16, 2026	13.58	13.70	13.53	13.54	13.54	-1.17%	11,013
Mar 13, 2026	13.60	13.85	13.50	13.70	13.70	0.74%	24,029
Mar 12, 2026	13.56	13.67	13.56	13.60	13.60	-1.31%	9,065
Mar 11, 2026	13.80	13.90	13.62	13.78	13.78	-	9,152
Mar 10, 2026	13.82	14.23	13.76	13.78	13.78	-1.22%	10,869
Mar 9, 2026	14.19	14.19	13.66	13.95	13.95	-0.57%	15,262
Mar 6, 2026	14.13	14.44	13.82	14.03	14.03	-2.50%	19,687
Mar 5, 2026	14.57	14.57	14.39	14.39	14.39	-2.18%	8,572
Mar 4, 2026	14.55	14.72	14.55	14.71	14.71	1.87%	5,959
Mar 3, 2026	14.26	14.44	14.23	14.44	14.44	1.12%	11,883
Mar 2, 2026	14.00	14.62	14.00	14.28	14.28	1.20%	14,033
Feb 27, 2026	14.75	14.75	14.04	14.11	14.11	-3.88%	20,917
Feb 26, 2026	14.49	14.69	14.49	14.68	14.68	1.87%	5,049
Feb 25, 2026	14.43	14.43	14.33	14.41	14.41	1.98%	4,640
Feb 24, 2026	14.38	14.38	14.10	14.13	14.13	0.43%	8,141
Feb 23, 2026	14.57	14.57	14.07	14.07	14.07	-2.63%	17,160
Feb 20, 2026	14.59	14.59	14.45	14.45	14.45	-0.34%	6,683
Feb 19, 2026	14.60	14.62	14.50	14.50	14.50	-1.49%	11,483
Feb 18, 2026	14.79	14.79	14.65	14.72	14.72	0.62%	11,291
Feb 17, 2026	14.66	14.73	14.63	14.63	14.63	0.27%	8,059
Feb 13, 2026	14.87	14.96	14.59	14.59	14.59	-0.48%	5,986
Feb 12, 2026	14.69	14.88	14.66	14.66	14.66	0.96%	2,946
Feb 11, 2026	14.69	14.69	14.52	14.52	14.52	-0.27%	6,149
Feb 10, 2026	14.90	14.90	14.56	14.56	14.56	-0.48%	6,341
Feb 9, 2026	14.63	14.72	14.57	14.63	14.63	-1.75%	5,542
Feb 6, 2026	15.12	15.13	14.89	14.89	14.89	-0.53%	12,938
Feb 5, 2026	14.98	15.10	14.46	14.97	14.97	0.13%	9,996
Feb 4, 2026	14.48	15.18	14.48	14.95	14.95	3.96%	12,377
Feb 3, 2026	14.15	14.48	14.15	14.38	14.38	1.05%	9,556
Feb 2, 2026	14.10	14.86	14.00	14.23	14.23	0.57%	28,972
Jan 30, 2026	13.99	14.25	13.99	14.15	14.15	1.14%	13,185
Jan 29, 2026	13.58	13.99	13.58	13.99	13.99	2.87%	5,873
Jan 28, 2026	13.66	13.66	13.52	13.60	13.60	-0.87%	10,922
Jan 27, 2026	13.61	13.81	13.54	13.72	13.72	0.29%	11,150
Jan 26, 2026	13.56	13.78	13.55	13.68	13.68	0.96%	6,814