Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	13.16	13.26	13.08	13.16	13.16	-	5,850
Oct 27, 2025	13.23	13.25	13.03	13.16	13.16	-0.60%	12,551
Oct 24, 2025	13.28	13.36	13.11	13.24	13.24	0.91%	7,121
Oct 23, 2025	13.15	13.33	13.03	13.12	13.12	-0.38%	6,953
Oct 22, 2025	13.24	13.49	13.06	13.17	13.17	0.30%	14,454
Oct 21, 2025	13.13	13.13	13.01	13.13	13.13	0.61%	12,157
Oct 20, 2025	12.64	13.16	12.64	13.05	13.05	0.31%	12,578
Oct 17, 2025	13.01	13.13	12.81	13.01	13.01	-	40,833
Oct 16, 2025	13.03	13.11	12.92	13.01	13.01	-0.84%	23,595
Oct 15, 2025	13.11	13.18	13.05	13.12	13.12	-0.08%	18,854
Oct 14, 2025	13.01	13.18	13.01	13.13	13.13	0.46%	21,559
Oct 13, 2025	13.19	13.19	13.01	13.07	13.07	0.46%	17,125
Oct 10, 2025	13.05	13.16	12.97	13.01	13.01	-0.84%	25,245
Oct 9, 2025	13.06	13.15	13.05	13.12	13.12	-	13,590
Oct 8, 2025	13.01	13.28	13.01	13.12	13.12	0.85%	15,381
Oct 7, 2025	13.11	13.11	13.01	13.01	13.01	-0.38%	19,185
Oct 6, 2025	13.11	13.20	13.05	13.06	13.06	-0.38%	20,833
Oct 3, 2025	13.06	13.29	13.06	13.11	13.11	0.08%	9,497
Oct 2, 2025	13.05	13.21	13.01	13.10	13.10	-0.30%	27,956
Oct 1, 2025	13.01	13.14	13.01	13.14	13.14	0.61%	20,387
Sep 30, 2025	12.76	13.06	12.72	13.06	13.06	1.71%	119,571
Sep 29, 2025	13.00	13.11	12.81	12.84	12.84	-1.76%	16,272
Sep 26, 2025	13.21	13.21	12.82	13.07	13.07	-0.76%	19,367
Sep 25, 2025	13.31	13.47	13.11	13.17	13.17	-1.27%	6,282
Sep 24, 2025	13.31	13.51	13.24	13.34	13.34	0.30%	11,491
Sep 23, 2025	13.57	13.57	13.22	13.30	13.30	-0.37%	38,007
Sep 22, 2025	13.27	13.54	13.24	13.35	13.35	0.45%	36,572
Sep 19, 2025	13.54	13.65	13.00	13.29	13.29	-2.14%	82,919
Sep 18, 2025	13.25	13.62	13.25	13.58	13.58	2.49%	22,852
Sep 17, 2025	13.38	13.63	13.16	13.25	13.25	-0.67%	98,800
Sep 16, 2025	13.33	13.45	13.31	13.34	13.34	-0.22%	10,168
Sep 15, 2025	13.36	13.42	13.29	13.37	13.37	0.15%	6,895
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