Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.48	15.18	14.48	14.95	14.95	3.96%	12,376
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
Jan 23, 2026	13.88	13.88	13.55	13.55	13.55	-3.21%	10,139
Jan 22, 2026	13.92	14.11	13.90	14.00	14.00	0.94%	8,042
Jan 21, 2026	13.51	13.87	13.51	13.87	13.87	3.43%	10,882
Jan 20, 2026	13.40	13.50	13.08	13.41	13.41	-0.07%	13,401
Jan 16, 2026	13.54	13.69	13.41	13.42	13.42	-0.81%	14,647
Jan 15, 2026	13.36	13.53	13.36	13.53	13.53	1.12%	8,214
Jan 14, 2026	13.42	13.98	13.32	13.38	13.38	-0.30%	8,134
Jan 13, 2026	13.49	13.50	13.32	13.42	13.42	-0.37%	3,585
Jan 12, 2026	13.63	13.63	13.28	13.47	13.47	0.67%	6,307
Jan 9, 2026	13.42	14.05	13.36	13.38	13.38	-0.82%	7,734
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