Pioneer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.21	12.65	12.21	12.33	12.33	1.07%	80,164
Jun 26, 2025	12.24	12.43	12.20	12.20	12.20	-0.57%	17,746
Jun 25, 2025	11.85	12.39	11.50	12.27	12.27	1.24%	11,326
Jun 24, 2025	11.98	12.27	11.85	12.12	12.12	2.11%	13,096
Jun 23, 2025	11.40	11.97	11.40	11.87	11.87	4.12%	36,085
Jun 20, 2025	11.69	11.69	11.40	11.40	11.40	-1.55%	101,679
Jun 18, 2025	11.56	11.67	11.56	11.58	11.58	0.52%	16,241
Jun 17, 2025	11.41	11.69	11.41	11.52	11.52	-0.09%	10,604
Jun 16, 2025	11.53	11.55	11.42	11.53	11.53	1.05%	9,936
Jun 13, 2025	11.43	11.57	11.41	11.41	11.41	-0.44%	268,491
Jun 12, 2025	11.47	11.50	11.43	11.46	11.46	-	5,964
Jun 11, 2025	11.52	11.53	11.37	11.46	11.46	-0.43%	14,087
Jun 10, 2025	11.32	11.65	11.32	11.51	11.51	0.88%	9,611
Jun 9, 2025	11.35	11.44	11.33	11.41	11.41	-0.52%	9,128
Jun 6, 2025	11.44	11.53	11.36	11.47	11.47	1.41%	7,372
Jun 5, 2025	11.50	11.50	11.24	11.31	11.31	-0.70%	15,379
Jun 4, 2025	11.41	11.43	11.32	11.39	11.39	-0.78%	9,363
Jun 3, 2025	11.32	11.49	11.32	11.48	11.48	1.23%	9,127
Jun 2, 2025	11.37	11.66	11.31	11.34	11.34	-0.53%	13,374
May 30, 2025	11.37	11.70	11.37	11.40	11.40	-0.52%	12,697
May 29, 2025	11.47	11.57	11.41	11.46	11.46	-0.87%	15,248
May 28, 2025	11.66	11.66	11.42	11.56	11.56	-1.95%	14,356
May 27, 2025	11.55	11.85	11.53	11.79	11.79	2.34%	8,956
May 23, 2025	11.47	11.70	11.37	11.52	11.52	-0.60%	12,915
May 22, 2025	11.60	11.75	11.59	11.59	11.59	-1.61%	7,757
May 21, 2025	11.61	11.83	11.51	11.78	11.78	0.17%	15,921
May 20, 2025	11.60	11.76	11.57	11.76	11.76	0.86%	5,655
May 19, 2025	11.64	11.66	11.64	11.66	11.66	-1.35%	3,557
May 16, 2025	11.90	11.90	11.61	11.82	11.82	-0.51%	14,249
May 15, 2025	11.53	11.88	11.52	11.88	11.88	2.77%	10,035
May 14, 2025	11.65	11.83	11.56	11.56	11.56	-1.95%	9,998
May 13, 2025	11.79	11.79	11.41	11.79	11.79	1.11%	11,285
May 12, 2025	11.90	11.90	11.53	11.66	11.66	0.26%	13,798
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