Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.20	18.20	18.02	18.03	18.03	-0.50%	10,126
Oct 29, 2026	18.10	18.12	17.78	18.12	18.12	0.28%	14,631
Oct 28, 2026	18.10	18.10	17.93	18.07	18.07	-0.61%	8,436
Oct 27, 2026	18.25	18.25	18.00	18.18	18.18	-0.33%	11,852
Oct 26, 2026	18.12	18.24	18.08	18.24	18.24	0.11%	9,222
Oct 23, 2026	18.03	18.30	18.03	18.22	18.22	-0.92%	16,290
Oct 22, 2026	18.06	18.48	18.02	18.39	18.39	2.51%	13,585
Oct 21, 2026	17.81	18.02	17.81	17.94	17.94	0.39%	7,384
Oct 20, 2026	18.17	18.17	17.74	17.87	17.87	1.25%	14,796
Oct 19, 2026	17.65	17.78	17.47	17.65	17.65	0.40%	15,264
Oct 16, 2026	17.77	17.77	17.37	17.58	17.58	-0.85%	8,519
Oct 15, 2026	17.78	17.90	17.58	17.73	17.73	0.71%	11,206
Oct 14, 2026	17.48	17.84	17.26	17.61	17.61	0.03%	25,734
Oct 13, 2026	17.54	17.81	17.54	17.60	17.60	0.17%	10,013
Oct 12, 2026	17.62	17.80	17.28	17.57	17.57	0.98%	9,026
Oct 9, 2026	17.33	17.60	17.29	17.40	17.40	-1.25%	8,084
Oct 8, 2026	17.39	17.70	17.39	17.62	17.62	1.67%	8,383
Oct 7, 2026	17.41	17.58	17.16	17.33	17.33	-1.17%	12,519
Oct 6, 2026	17.40	17.79	17.33	17.54	17.54	0.95%	7,530
Oct 5, 2026	18.01	18.01	17.34	17.37	17.37	-2.25%	32,875
Oct 2, 2026	18.01	18.05	17.77	17.77	17.77	-0.45%	12,900
Oct 1, 2026	17.71	17.94	17.71	17.85	17.85	0.51%	12,028
Sep 30, 2026	17.76	18.03	17.76	17.76	17.76	-0.50%	15,969
Sep 29, 2026	17.67	17.94	17.51	17.85	17.85	0.73%	15,365
Sep 28, 2026	17.30	18.04	16.71	17.72	17.72	0.28%	11,410
Sep 25, 2026	17.60	17.91	17.60	17.67	17.67	1.73%	10,663
Sep 24, 2026	17.46	17.65	17.35	17.37	17.37	-0.46%	13,228
Sep 23, 2026	18.10	18.10	17.27	17.45	17.45	-3.00%	34,121
Sep 22, 2026	18.17	18.22	17.91	17.99	17.99	-0.28%	14,687
Sep 21, 2026	18.08	18.13	18.03	18.04	18.04	-0.50%	8,154
Sep 18, 2026	18.00	18.25	17.90	18.13	18.13	0.39%	76,854
Sep 17, 2026	18.27	18.29	18.01	18.06	18.06	-0.28%	11,341
Sep 16, 2026	18.11	18.25	17.92	18.11	18.11	-0.39%	16,970
Sep 15, 2026	17.93	18.25	17.93	18.18	18.18	1.17%	10,770
Sep 14, 2026	18.03	18.30	17.91	17.97	17.97	-0.50%	13,279
Sep 11, 2026	18.19	18.29	17.98	18.06	18.06	-0.11%	12,595
Sep 10, 2026	19.91	19.91	17.97	18.08	18.08	-0.33%	12,580
Sep 9, 2026	18.08	18.50	17.98	18.14	18.14	-0.77%	30,277
Sep 8, 2026	18.69	18.99	18.28	18.28	18.28	-1.40%	22,016
Sep 4, 2026	17.90	18.54	17.90	18.54	18.54	2.83%	13,145
Sep 3, 2026	18.33	18.33	17.99	18.03	18.03	-0.55%	6,960
Sep 2, 2026	18.06	18.70	18.03	18.13	18.13	0.61%	16,625
Sep 1, 2026	17.66	18.15	17.61	18.02	18.02	3.21%	11,003
Aug 31, 2026	17.39	17.50	17.27	17.46	17.46	-0.96%	5,883
Aug 28, 2026	17.72	17.72	17.63	17.63	17.63	-0.51%	2,969
Aug 27, 2026	17.59	17.94	17.59	17.72	17.72	-	8,023
Aug 26, 2026	17.45	17.91	17.30	17.72	17.72	1.99%	19,094
Aug 25, 2026	17.46	17.46	17.23	17.38	17.38	0.49%	3,375
Aug 24, 2026	17.38	17.38	17.22	17.29	17.29	-0.43%	11,368
Aug 21, 2026	17.28	17.56	17.19	17.37	17.37	1.43%	12,669