Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.90	11.90	11.53	11.66	-	0.26%	6,698
May 9, 2025	11.42	11.63	11.42	11.63	11.63	1.17%	6,216
May 8, 2025	11.56	11.56	11.35	11.50	11.50	0.83%	9,368
May 7, 2025	11.09	11.55	11.09	11.40	11.40	0.97%	12,587
May 6, 2025	11.52	11.69	11.29	11.29	11.29	-2.00%	9,156
May 5, 2025	11.71	11.71	11.52	11.52	11.52	-2.04%	9,419
May 2, 2025	11.76	11.84	11.76	11.76	11.76	2.26%	8,291
May 1, 2025	11.31	11.59	11.10	11.50	11.50	2.50%	13,117
Apr 30, 2025	11.16	11.56	11.16	11.22	11.22	-0.71%	17,904
Apr 29, 2025	11.03	11.38	11.03	11.30	11.30	2.08%	15,169
Apr 28, 2025	10.93	11.16	10.86	11.07	11.07	0.09%	11,233
Apr 25, 2025	11.03	11.22	10.90	11.06	11.06	-0.09%	12,020
Apr 24, 2025	11.08	11.37	10.91	11.07	11.07	-1.16%	21,533
Apr 23, 2025	11.44	11.44	11.00	11.20	11.20	-0.62%	20,619
Apr 22, 2025	11.05	11.39	11.05	11.27	11.27	1.90%	7,815
Apr 21, 2025	11.13	11.13	10.90	11.06	11.06	-1.78%	13,010
Apr 17, 2025	11.10	11.40	10.90	11.26	11.26	0.90%	15,607
Apr 16, 2025	11.18	11.46	11.05	11.16	11.16	0.09%	14,898
Apr 15, 2025	11.07	11.44	11.07	11.15	11.15	-0.45%	15,310
Apr 14, 2025	11.11	11.54	10.95	11.20	11.20	1.08%	14,298
Apr 11, 2025	10.93	11.11	10.93	11.08	11.08	-	7,395
Apr 10, 2025	11.09	11.95	10.93	11.08	11.08	-2.03%	15,039
Apr 9, 2025	11.54	11.92	11.08	11.31	11.31	2.17%	24,312
Apr 8, 2025	11.23	11.28	10.94	11.07	11.07	0.18%	13,545
Apr 7, 2025	11.13	11.15	10.60	11.05	11.05	-1.25%	32,946
Apr 4, 2025	11.01	11.38	10.76	11.19	11.19	-	18,071
Apr 3, 2025	11.31	11.31	11.16	11.19	11.19	-2.61%	17,745
Apr 2, 2025	11.46	11.49	11.42	11.49	11.49	-0.61%	7,955
Apr 1, 2025	11.63	11.69	11.56	11.56	11.56	-1.28%	6,314
Mar 31, 2025	11.49	11.78	11.49	11.71	11.71	1.74%	16,813
Mar 28, 2025	11.69	11.73	11.51	11.51	11.51	-2.21%	6,093
Mar 27, 2025	11.72	11.87	11.65	11.77	11.77	-0.25%	7,726
Mar 26, 2025	11.87	11.87	11.71	11.80	11.80	-0.84%	10,973
Mar 25, 2025	11.90	11.92	11.87	11.90	11.90	-0.08%	7,912
Mar 24, 2025	11.80	11.98	11.74	11.91	11.91	1.97%	10,255
Mar 21, 2025	11.79	11.97	11.67	11.68	11.68	-2.26%	62,167
Mar 20, 2025	11.78	12.04	11.77	11.95	11.95	0.17%	11,206
Mar 19, 2025	11.80	11.99	11.77	11.93	11.93	0.59%	18,945
Mar 18, 2025	12.04	12.04	11.77	11.86	11.86	-1.00%	19,922
Mar 17, 2025	11.96	12.01	11.91	11.98	11.98	-0.17%	21,641
Mar 14, 2025	11.90	12.05	11.85	12.00	12.00	1.52%	25,247
Mar 13, 2025	11.90	11.95	11.80	11.82	11.82	0.17%	16,239
Mar 12, 2025	11.82	11.97	11.76	11.80	11.80	-0.25%	28,351
Mar 11, 2025	12.02	12.04	11.83	11.83	11.83	-0.84%	25,773
Mar 10, 2025	11.87	12.20	11.85	11.93	11.93	-0.67%	19,742
Mar 7, 2025	11.75	12.02	11.75	12.01	12.01	1.78%	25,754
Mar 6, 2025	11.75	12.02	11.61	11.80	11.80	0.51%	30,437
Mar 5, 2025	11.89	11.93	11.74	11.74	11.74	-1.01%	12,283
Mar 4, 2025	11.85	12.15	11.79	11.86	11.86	-0.34%	10,764
Mar 3, 2025	11.89	12.06	11.87	11.90	11.90	-	143,408