Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.05	16.43	16.05	16.20	16.20	0.37%	14,884
Jun 4, 2026	16.08	16.42	15.91	16.14	16.14	2.02%	13,245
Jun 3, 2026	16.80	16.85	15.71	15.82	15.82	-5.78%	29,499
Jun 2, 2026	16.36	17.04	16.00	16.79	16.79	2.63%	34,168
Jun 1, 2026	14.92	16.91	14.92	16.36	16.36	9.58%	43,738
May 29, 2026	15.07	15.07	14.88	14.93	14.93	-0.47%	10,939
May 28, 2026	15.00	15.00	14.89	15.00	15.00	-	7,971
May 27, 2026	14.99	15.00	14.94	15.00	15.00	0.87%	9,601
May 26, 2026	14.85	14.96	14.76	14.87	14.87	0.20%	66,683
May 22, 2026	15.02	15.02	14.80	14.84	14.84	-0.87%	9,960
May 21, 2026	14.80	14.97	14.77	14.97	14.97	0.07%	9,384
May 20, 2026	14.94	15.14	14.88	14.96	14.96	0.20%	17,766
May 19, 2026	14.59	15.02	14.59	14.93	14.93	1.50%	163,098
May 18, 2026	14.80	14.80	14.66	14.71	14.71	-0.07%	6,819
May 15, 2026	14.71	14.73	14.67	14.72	14.72	-0.81%	11,438
May 14, 2026	14.80	15.15	14.73	14.84	14.84	0.27%	12,444
May 13, 2026	14.54	14.90	14.54	14.80	14.80	0.68%	39,191
May 12, 2026	14.40	14.88	14.40	14.70	14.70	1.24%	4,440
May 11, 2026	14.47	14.63	14.37	14.52	14.52	-0.48%	7,245
May 8, 2026	14.77	15.00	14.59	14.59	14.59	-2.01%	5,781
May 7, 2026	14.70	14.89	14.57	14.89	14.89	1.92%	4,804
May 6, 2026	14.30	14.61	14.20	14.61	14.61	1.81%	16,781
May 5, 2026	14.33	14.36	14.27	14.35	14.35	0.91%	8,654
May 4, 2026	14.25	14.36	14.11	14.22	14.22	-0.84%	15,633
May 1, 2026	14.27	14.36	14.27	14.34	14.34	0.77%	7,807
Apr 30, 2026	14.02	14.23	14.02	14.23	14.23	1.28%	12,626
Apr 29, 2026	14.21	14.48	13.76	14.05	14.05	-1.26%	21,757
Apr 28, 2026	14.38	14.58	14.23	14.23	14.23	-0.28%	8,022
Apr 27, 2026	14.24	14.36	14.24	14.27	14.27	-0.63%	6,677
Apr 24, 2026	14.11	14.41	14.06	14.36	14.36	0.77%	9,897
Apr 23, 2026	14.40	14.40	14.06	14.25	14.25	0.42%	2,272
Apr 22, 2026	14.01	14.38	14.01	14.19	14.19	0.64%	6,084
Apr 21, 2026	14.19	14.19	13.71	14.10	14.10	-0.56%	11,483
Apr 20, 2026	14.43	14.43	14.09	14.18	14.18	-1.39%	7,277
Apr 17, 2026	14.21	14.38	14.14	14.38	14.38	1.99%	9,661
Apr 16, 2026	14.23	14.23	14.03	14.10	14.10	-2.02%	6,031
Apr 15, 2026	14.42	14.73	14.33	14.39	14.39	-1.24%	8,479
Apr 14, 2026	14.22	14.57	14.22	14.57	14.57	1.67%	6,233
Apr 13, 2026	14.52	14.55	14.15	14.33	14.33	-0.56%	9,308
Apr 10, 2026	14.48	14.48	14.03	14.41	14.41	0.14%	9,927
Apr 9, 2026	14.16	14.39	13.92	14.39	14.39	1.41%	10,201
Apr 8, 2026	14.10	14.39	14.10	14.19	14.19	2.09%	11,781
Apr 7, 2026	13.86	14.03	13.75	13.90	13.90	0.80%	13,197
Apr 6, 2026	13.99	14.09	13.79	13.79	13.79	-1.50%	6,853
Apr 2, 2026	13.74	14.00	13.74	14.00	14.00	2.12%	8,360
Apr 1, 2026	13.93	13.93	13.71	13.71	13.71	-1.51%	6,230
Mar 31, 2026	14.00	14.11	13.82	13.92	13.92	0.65%	10,179
Mar 30, 2026	13.70	13.94	13.66	13.83	13.83	1.69%	17,170
Mar 27, 2026	13.42	13.95	13.41	13.60	13.60	0.59%	7,746
Mar 26, 2026	13.58	14.49	13.41	13.52	13.52	-1.82%	23,598