Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.47	17.47	16.80	16.80	16.80	-2.55%	121,758
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%	16,877
Jun 23, 2026	17.17	18.24	16.66	17.04	17.04	-0.06%	16,897
Jun 22, 2026	17.06	19.42	16.82	17.05	17.05	-0.29%	16,783
Jun 18, 2026	16.84	17.14	16.83	17.10	17.10	3.32%	79,128
Jun 17, 2026	16.80	17.14	16.39	16.55	16.55	-1.61%	31,866
Jun 16, 2026	16.86	16.93	16.76	16.82	16.82	0.54%	13,677
Jun 15, 2026	16.84	16.86	16.69	16.73	16.73	-0.83%	6,744
Jun 12, 2026	16.64	16.95	16.62	16.87	16.87	0.36%	10,396
Jun 11, 2026	16.60	16.93	16.60	16.81	16.81	1.51%	11,088
Jun 10, 2026	16.54	16.80	16.54	16.56	16.56	0.12%	16,966
Jun 9, 2026	16.19	16.58	16.19	16.54	16.54	2.86%	9,856
Jun 8, 2026	16.29	16.47	16.05	16.08	16.08	-0.74%	21,631
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%	43,739
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