Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
18.02
+0.56 (3.21%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Pioneer Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 8,022 |
| Aug 26, 2026 | 17.45 | 17.91 | 17.30 | 17.72 | 17.72 | 1.99% | 19,093 |
| 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% | 11,367 |
| Aug 21, 2026 | 17.28 | 17.56 | 17.19 | 17.37 | 17.37 | 1.43% | 12,669 |
| Aug 20, 2026 | 17.05 | 17.27 | 17.05 | 17.12 | 17.12 | -0.41% | 5,371 |
| Aug 19, 2026 | 17.43 | 17.47 | 17.19 | 17.19 | 17.19 | -0.52% | 8,702 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.26 | 17.28 | 17.28 | 1.05% | 6,040 |
| Aug 17, 2026 | 17.38 | 17.38 | 17.10 | 17.10 | 17.10 | -1.84% | 8,805 |
| Aug 14, 2026 | 17.73 | 17.73 | 17.33 | 17.42 | 17.42 | 0.75% | 6,111 |
| Aug 13, 2026 | 17.20 | 17.34 | 17.20 | 17.29 | 17.29 | -0.23% | 4,826 |
| Aug 12, 2026 | 17.03 | 17.42 | 17.03 | 17.33 | 17.33 | 1.46% | 7,157 |
| Aug 11, 2026 | 17.21 | 17.41 | 17.08 | 17.08 | 17.08 | -0.23% | 7,698 |
| Aug 10, 2026 | 17.19 | 17.21 | 17.05 | 17.12 | 17.12 | -1.15% | 5,570 |
| Aug 7, 2026 | 17.34 | 17.35 | 17.29 | 17.32 | 17.32 | 0.29% | 7,412 |
| Aug 6, 2026 | 17.16 | 17.47 | 17.06 | 17.27 | 17.27 | 0.58% | 5,922 |
| Aug 5, 2026 | 17.12 | 17.29 | 16.98 | 17.17 | 17.17 | - | 11,423 |
| Aug 4, 2026 | 17.58 | 17.65 | 17.11 | 17.17 | 17.17 | -1.60% | 15,162 |
| Aug 3, 2026 | 17.28 | 17.94 | 17.28 | 17.45 | 17.45 | 1.34% | 8,030 |
| Jul 31, 2026 | 17.82 | 17.82 | 17.03 | 17.22 | 17.22 | -2.33% | 14,850 |
| Jul 30, 2026 | 17.83 | 17.83 | 17.50 | 17.63 | 17.63 | -0.73% | 5,929 |
| Jul 29, 2026 | 17.77 | 17.84 | 17.61 | 17.76 | 17.76 | -1.44% | 8,500 |
| Jul 28, 2026 | 17.95 | 18.41 | 17.95 | 18.02 | 18.02 | 0.45% | 10,787 |
| Jul 27, 2026 | 17.93 | 17.94 | 17.69 | 17.94 | 17.94 | 1.13% | 5,424 |
| Jul 24, 2026 | 17.86 | 17.86 | 17.67 | 17.74 | 17.74 | 2.66% | 9,233 |
| Jul 23, 2026 | 17.16 | 17.36 | 17.01 | 17.28 | 17.28 | -0.46% | 19,082 |
| Jul 22, 2026 | 17.06 | 17.86 | 17.01 | 17.36 | 17.36 | 0.93% | 19,164 |
| Jul 21, 2026 | 17.76 | 17.76 | 17.07 | 17.20 | 17.20 | - | 11,632 |
| Jul 20, 2026 | 17.08 | 17.52 | 17.01 | 17.20 | 17.20 | 0.17% | 10,275 |
| Jul 17, 2026 | 17.40 | 17.64 | 17.15 | 17.17 | 17.17 | -2.17% | 11,066 |
| Jul 16, 2026 | 17.49 | 17.55 | 17.49 | 17.55 | 17.55 | 3.30% | 8,425 |
| Jul 15, 2026 | 17.48 | 17.48 | 16.93 | 16.99 | 16.99 | 1.25% | 10,985 |
| Jul 14, 2026 | 16.85 | 17.30 | 16.72 | 16.78 | 16.78 | -0.65% | 11,983 |
| Jul 13, 2026 | 17.12 | 17.34 | 16.89 | 16.89 | 16.89 | 0.18% | 5,100 |
| Jul 10, 2026 | 16.82 | 17.16 | 16.74 | 16.86 | 16.86 | -0.18% | 9,232 |
| Jul 9, 2026 | 16.68 | 17.20 | 16.68 | 16.89 | 16.89 | 0.66% | 11,969 |
| Jul 8, 2026 | 16.88 | 16.88 | 16.49 | 16.78 | 16.78 | -1.00% | 15,153 |
| Jul 7, 2026 | 17.32 | 17.32 | 16.91 | 16.95 | 16.95 | -0.47% | 9,159 |
| Jul 6, 2026 | 17.00 | 17.29 | 16.92 | 17.03 | 17.03 | -1.50% | 11,382 |
| Jul 2, 2026 | 17.64 | 17.64 | 17.01 | 17.29 | 17.29 | 0.12% | 10,804 |
| Jul 1, 2026 | 17.50 | 17.50 | 17.07 | 17.27 | 17.27 | 1.17% | 27,025 |
| Jun 30, 2026 | 17.17 | 17.41 | 16.83 | 17.07 | 17.07 | 0.41% | 13,807 |
| Jun 29, 2026 | 16.81 | 17.49 | 16.79 | 17.00 | 17.00 | 1.19% | 17,425 |
| Jun 26, 2026 | 17.47 | 17.47 | 16.80 | 16.80 | 16.80 | -2.55% | 131,475 |
| Jun 25, 2026 | 17.00 | 17.33 | 16.98 | 17.24 | 17.24 | 0.06% | 9,792 |
| Jun 24, 2026 | 17.33 | 17.41 | 16.83 | 17.23 | 17.23 | 1.12% | 16,887 |
| Jun 23, 2026 | 17.17 | 18.24 | 16.66 | 17.04 | 17.04 | -0.06% | 17,029 |