Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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