5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+27.90%
YEAR-TO-DATE PERFORMANCE
+35.01%
1 YEAR PERFORMANCE
+38.83%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 121 | |
| 10/29/2026 | $18.10 | $18.12 (0.11%) | $18.12 | $17.78 | 14.63 K | $436.72 M |
| 10/28/2026 | $18.10 | $18.07 (-0.17%) | $18.10 | $17.93 | 8.44 K | $435.51 M |
| 10/27/2026 | $18.25 | $18.18 (-0.38%) | $18.25 | $18.00 | 11.90 K | $438.16 M |
| 10/26/2026 | $18.12 | $18.24 (0.66%) | $18.24 | $18.08 | 9.22 K | $439.61 M |
| 10/23/2026 | $18.03 | $18.22 (1.05%) | $18.30 | $18.03 | 16.29 K | $439.13 M |
| 10/22/2026 | $18.06 | $18.39 (1.83%) | $18.48 | $18.02 | 13.60 K | $443.23 M |
| 10/21/2026 | $17.81 | $17.94 (0.73%) | $18.02 | $17.81 | 7.40 K | $432.38 M |
| 10/20/2026 | $18.17 | $17.87 (-1.65%) | $18.17 | $17.74 | 14.80 K | $430.69 M |
| 10/19/2026 | $17.65 | $17.65 (0%) | $17.78 | $17.47 | 15.30 K | $425.39 M |
| 10/16/2026 | $17.77 | $17.58 (-1.07%) | $17.77 | $17.37 | 8.52 K | $423.70 M |
| 10/15/2026 | $17.78 | $17.73 (-0.28%) | $17.90 | $17.58 | 11.21 K | $427.32 M |
| 10/14/2026 | $17.48 | $17.61 (0.74%) | $17.84 | $17.26 | 25.73 K | $424.43 M |
| 10/13/2026 | $17.54 | $17.60 (0.34%) | $17.81 | $17.54 | 10.01 K | $424.19 M |
| 10/12/2026 | $17.62 | $17.57 (-0.28%) | $17.80 | $17.28 | 9.03 K | $423.46 M |
| 10/09/2026 | $17.33 | $17.40 (0.4%) | $17.60 | $17.29 | 8.10 K | $419.36 M |
| 10/08/2026 | $17.39 | $17.62 (1.32%) | $17.70 | $17.39 | 8.40 K | $424.67 M |
| 10/07/2026 | $17.41 | $17.33 (-0.46%) | $17.58 | $17.16 | 12.52 K | $417.68 M |
| 10/06/2026 | $17.40 | $17.54 (0.8%) | $17.79 | $17.33 | 7.53 K | $422.74 M |
| 10/05/2026 | $18.01 | $17.37 (-3.55%) | $18.01 | $17.34 | 32.90 K | $418.64 M |
| 10/02/2026 | $18.01 | $17.77 (-1.33%) | $18.05 | $17.77 | 12.90 K | $428.28 M |
| 10/01/2026 | $17.71 | $17.85 (0.79%) | $17.94 | $17.71 | 12.03 K | $430.21 M |
| 09/30/2026 | $17.76 | $17.76 (0%) | $18.03 | $17.76 | 16.00 K | $428.04 M |
| 09/29/2026 | $17.67 | $17.85 (1.02%) | $17.93 | $17.51 | 15.40 K | $430.21 M |
| 09/28/2026 | $17.30 | $17.72 (2.43%) | $18.04 | $16.71 | 11.41 K | $427.08 M |
| 09/25/2026 | $17.60 | $17.67 (0.4%) | $17.91 | $17.60 | 10.70 K | $425.87 M |
| 09/24/2026 | $17.46 | $17.37 (-0.52%) | $17.65 | $17.35 | 13.23 K | $418.64 M |
| 09/23/2026 | $18.10 | $17.45 (-3.59%) | $18.10 | $17.27 | 34.12 K | $420.57 M |
| 09/22/2026 | $18.17 | $17.99 (-0.99%) | $18.22 | $17.91 | 14.70 K | $433.58 M |
| 09/21/2026 | $18.08 | $18.04 (-0.22%) | $18.13 | $18.03 | 8.20 K | $434.79 M |
| 09/18/2026 | $18.00 | $18.13 (0.72%) | $18.25 | $17.90 | 76.90 K | $436.96 M |
| 09/17/2026 | $18.27 | $18.06 (-1.15%) | $18.29 | $18.01 | 11.34 K | $435.27 M |
| 09/16/2026 | $18.11 | $18.11 (0%) | $18.25 | $17.92 | 17.00 K | $436.48 M |
| 09/15/2026 | $17.93 | $18.18 (1.39%) | $18.25 | $17.93 | 10.80 K | $438.16 M |
| 09/14/2026 | $18.03 | $17.97 (-0.33%) | $18.30 | $17.91 | 13.30 K | $433.10 M |
| 09/11/2026 | $18.19 | $18.06 (-0.71%) | $18.29 | $17.98 | 12.60 K | $435.27 M |
| 09/10/2026 | $19.91 | $18.08 (-9.19%) | $19.91 | $17.97 | 12.60 K | $435.75 M |
| 09/09/2026 | $18.08 | $18.14 (0.33%) | $18.50 | $17.98 | 30.30 K | $437.20 M |
| 09/08/2026 | $18.69 | $18.28 (-2.19%) | $18.99 | $18.28 | 22.02 K | $440.57 M |
| 09/04/2026 | $17.90 | $18.54 (3.58%) | $18.54 | $17.90 | 13.15 K | $446.84 M |
| 09/03/2026 | $18.33 | $18.03 (-1.64%) | $18.33 | $17.99 | 7.00 K | $434.55 M |
| 09/02/2026 | $18.06 | $18.13 (0.39%) | $18.70 | $18.03 | 16.63 K | $436.96 M |
| 09/01/2026 | $17.66 | $18.02 (2.04%) | $18.15 | $17.61 | 11.00 K | $434.31 M |
| 08/31/2026 | $17.39 | $17.46 (0.4%) | $17.50 | $17.27 | 5.90 K | $420.81 M |
| 08/28/2026 | $17.72 | $17.63 (-0.51%) | $17.72 | $17.63 | 3.00 K | $424.91 M |
| 08/27/2026 | $17.59 | $17.72 (0.74%) | $17.94 | $17.59 | 8.02 K | $427.08 M |
| 08/26/2026 | $17.45 | $17.72 (1.55%) | $17.91 | $17.30 | 19.10 K | $427.08 M |
| 08/25/2026 | $17.46 | $17.38 (-0.46%) | $17.46 | $17.23 | 3.40 K | $418.88 M |
| 08/24/2026 | $17.38 | $17.29 (-0.52%) | $17.38 | $17.22 | 11.40 K | $416.71 M |
| 08/21/2026 | $17.28 | $17.36 (0.46%) | $17.56 | $17.18 | 12.70 K | $418.40 M |
| 08/20/2026 | $17.05 | $17.12 (0.41%) | $17.27 | $17.05 | 5.40 K | $412.62 M |
| 08/19/2026 | $17.43 | $17.19 (-1.38%) | $17.47 | $17.19 | 8.70 K | $414.30 M |
| 08/18/2026 | $17.50 | $17.28 (-1.26%) | $17.50 | $17.26 | 6.04 K | $416.47 M |
| 08/17/2026 | $17.38 | $17.10 (-1.61%) | $17.38 | $17.10 | 8.81 K | $412.13 M |
| 08/14/2026 | $17.73 | $17.42 (-1.75%) | $17.73 | $17.33 | 6.11 K | $419.85 M |
| 08/13/2026 | $17.20 | $17.29 (0.52%) | $17.34 | $17.20 | 4.83 K | $416.71 M |
| 08/12/2026 | $17.03 | $17.33 (1.76%) | $17.42 | $17.03 | 7.20 K | $417.68 M |
| 08/11/2026 | $17.21 | $17.08 (-0.76%) | $17.41 | $17.08 | 7.70 K | $411.65 M |
| 08/10/2026 | $17.19 | $17.12 (-0.41%) | $17.21 | $17.05 | 5.60 K | $412.62 M |
| 08/07/2026 | $17.34 | $17.32 (-0.12%) | $17.35 | $17.29 | 7.41 K | $417.44 M |
| 08/06/2026 | $17.16 | $17.27 (0.64%) | $17.47 | $17.06 | 5.92 K | $416.23 M |
| 08/05/2026 | $17.12 | $17.17 (0.29%) | $17.29 | $16.98 | 11.42 K | $413.82 M |
| 08/04/2026 | $17.58 | $17.17 (-2.33%) | $17.65 | $17.11 | 15.20 K | $413.82 M |
| 08/03/2026 | $17.28 | $17.45 (0.98%) | $17.94 | $17.28 | 8.03 K | $420.57 M |
| 07/31/2026 | $17.82 | $17.22 (-3.37%) | $17.82 | $17.03 | 14.90 K | $415.03 M |
| 07/30/2026 | $17.83 | $17.63 (-1.12%) | $17.83 | $17.50 | 5.93 K | $424.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
