5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
-2.37%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+14.06%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $11.47 | $11.52 (0.44%) | $11.70 | $11.37 | 12.92 K | $285.84 M |
| 05/22/2025 | $11.60 | $11.59 (-0.09%) | $11.75 | $11.59 | 7.80 K | $287.58 M |
| 05/21/2025 | $11.61 | $11.78 (1.46%) | $11.83 | $11.51 | 15.92 K | $292.29 M |
| 05/20/2025 | $11.60 | $11.76 (1.38%) | $11.76 | $11.57 | 5.70 K | $291.80 M |
| 05/19/2025 | $11.64 | $11.66 (0.17%) | $11.66 | $11.64 | 3.60 K | $289.32 M |
| 05/16/2025 | $11.90 | $11.82 (-0.67%) | $11.90 | $11.61 | 14.25 K | $293.29 M |
| 05/15/2025 | $11.53 | $11.88 (3.04%) | $11.88 | $11.52 | 10.04 K | $294.78 M |
| 05/14/2025 | $11.65 | $11.56 (-0.77%) | $11.83 | $11.56 | 10.00 K | $286.84 M |
| 05/13/2025 | $11.79 | $11.79 (0%) | $11.79 | $11.41 | 11.30 K | $292.54 M |
| 05/12/2025 | $11.90 | $11.66 (-2.02%) | $11.90 | $11.53 | 13.80 K | $289.32 M |
| 05/09/2025 | $11.42 | $11.63 (1.84%) | $11.63 | $11.42 | 6.22 K | $288.57 M |
| 05/08/2025 | $11.56 | $11.50 (-0.52%) | $11.56 | $11.35 | 9.40 K | $290.56 M |
| 05/07/2025 | $11.09 | $11.40 (2.8%) | $11.55 | $11.09 | 12.60 K | $288.03 M |
| 05/06/2025 | $11.52 | $11.29 (-2%) | $11.69 | $11.29 | 9.20 K | $285.25 M |
| 05/05/2025 | $11.71 | $11.52 (-1.62%) | $11.71 | $11.52 | 9.42 K | $291.07 M |
| 05/02/2025 | $11.76 | $11.76 (0%) | $11.84 | $11.76 | 8.30 K | $297.13 M |
| 05/01/2025 | $11.31 | $11.50 (1.68%) | $11.59 | $11.10 | 13.12 K | $290.56 M |
| 04/30/2025 | $11.16 | $11.22 (0.54%) | $11.56 | $11.16 | 17.90 K | $283.49 M |
| 04/29/2025 | $11.03 | $11.30 (2.45%) | $11.38 | $11.03 | 15.20 K | $285.51 M |
| 04/28/2025 | $10.93 | $11.07 (1.28%) | $11.16 | $10.86 | 11.23 K | $279.70 M |
| 04/25/2025 | $11.03 | $11.06 (0.27%) | $11.22 | $10.90 | 12.02 K | $279.44 M |
| 04/24/2025 | $11.08 | $11.07 (-0.09%) | $11.37 | $10.91 | 21.53 K | $279.70 M |
| 04/23/2025 | $11.44 | $11.20 (-2.1%) | $11.44 | $11.00 | 20.62 K | $282.98 M |
| 04/22/2025 | $11.05 | $11.27 (1.99%) | $11.39 | $11.05 | 7.82 K | $284.75 M |
| 04/21/2025 | $11.13 | $11.06 (-0.63%) | $11.13 | $10.90 | 13.01 K | $279.44 M |
| 04/17/2025 | $11.10 | $11.26 (1.44%) | $11.40 | $10.90 | 15.61 K | $284.50 M |
| 04/16/2025 | $11.18 | $11.16 (-0.18%) | $11.46 | $11.05 | 14.90 K | $281.97 M |
| 04/15/2025 | $11.07 | $11.15 (0.72%) | $11.44 | $11.07 | 15.31 K | $281.72 M |
| 04/14/2025 | $11.11 | $11.20 (0.81%) | $11.54 | $10.95 | 14.30 K | $282.98 M |
| 04/11/2025 | $10.93 | $11.08 (1.37%) | $11.11 | $10.93 | 7.40 K | $279.95 M |
| 04/10/2025 | $11.09 | $11.08 (-0.09%) | $11.95 | $10.93 | 15.04 K | $279.95 M |
| 04/09/2025 | $11.54 | $11.31 (-1.99%) | $11.92 | $11.08 | 24.31 K | $283.68 M |
| 04/08/2025 | $11.23 | $11.07 (-1.42%) | $11.28 | $10.94 | 13.55 K | $277.66 M |
| 04/07/2025 | $11.13 | $11.05 (-0.72%) | $11.15 | $10.60 | 32.95 K | $277.15 M |
| 04/04/2025 | $11.01 | $11.19 (1.63%) | $11.38 | $10.76 | 18.10 K | $280.67 M |
| 04/03/2025 | $11.31 | $11.19 (-1.06%) | $11.31 | $11.16 | 17.75 K | $280.67 M |
| 04/02/2025 | $11.46 | $11.49 (0.26%) | $11.49 | $11.42 | 8.00 K | $288.19 M |
| 04/01/2025 | $11.63 | $11.56 (-0.6%) | $11.69 | $11.56 | 6.31 K | $289.95 M |
| 03/31/2025 | $11.49 | $11.71 (1.91%) | $11.78 | $11.49 | 16.81 K | $293.71 M |
| 03/28/2025 | $11.69 | $11.51 (-1.54%) | $11.73 | $11.51 | 6.10 K | $288.69 M |
| 03/27/2025 | $11.72 | $11.77 (0.43%) | $11.87 | $11.65 | 7.73 K | $295.21 M |
| 03/26/2025 | $11.87 | $11.80 (-0.59%) | $11.87 | $11.71 | 11.00 K | $295.97 M |
| 03/25/2025 | $11.90 | $11.90 (0%) | $11.92 | $11.87 | 7.91 K | $298.47 M |
| 03/24/2025 | $11.80 | $11.91 (0.93%) | $11.98 | $11.74 | 10.30 K | $298.73 M |
| 03/21/2025 | $11.79 | $11.68 (-0.93%) | $11.97 | $11.67 | 62.20 K | $292.96 M |
| 03/20/2025 | $11.78 | $11.95 (1.44%) | $12.04 | $11.77 | 11.21 K | $299.73 M |
| 03/19/2025 | $11.80 | $11.93 (1.1%) | $11.99 | $11.77 | 18.95 K | $299.23 M |
| 03/18/2025 | $12.04 | $11.86 (-1.5%) | $12.04 | $11.77 | 19.92 K | $297.47 M |
| 03/17/2025 | $11.96 | $11.98 (0.17%) | $12.01 | $11.91 | 21.64 K | $300.48 M |
| 03/14/2025 | $11.90 | $12.00 (0.84%) | $12.05 | $11.85 | 25.25 K | $300.98 M |
| 03/13/2025 | $11.90 | $11.82 (-0.67%) | $11.95 | $11.80 | 16.24 K | $296.47 M |
| 03/12/2025 | $11.82 | $11.80 (-0.17%) | $11.97 | $11.76 | 28.40 K | $295.97 M |
| 03/11/2025 | $12.02 | $11.83 (-1.58%) | $12.04 | $11.83 | 25.80 K | $296.72 M |
| 03/10/2025 | $11.87 | $11.93 (0.51%) | $12.20 | $11.85 | 19.76 K | $299.23 M |
| 03/07/2025 | $11.75 | $12.01 (2.21%) | $12.02 | $11.75 | 25.80 K | $301.23 M |
| 03/06/2025 | $11.75 | $11.80 (0.43%) | $12.02 | $11.61 | 30.44 K | $295.97 M |
| 03/05/2025 | $11.89 | $11.74 (-1.26%) | $11.93 | $11.74 | 12.30 K | $294.46 M |
| 03/04/2025 | $11.85 | $11.86 (0.08%) | $12.15 | $11.79 | 10.80 K | $297.47 M |
| 03/03/2025 | $11.89 | $11.90 (0.08%) | $12.06 | $11.87 | 143.41 K | $298.47 M |
| 02/28/2025 | $11.86 | $11.90 (0.34%) | $12.10 | $11.84 | 17.33 K | $298.47 M |
| 02/27/2025 | $11.92 | $11.90 (-0.17%) | $12.05 | $11.87 | 42.10 K | $298.47 M |
| 02/26/2025 | $11.96 | $12.04 (0.67%) | $12.04 | $11.75 | 8.40 K | $301.99 M |
| 02/25/2025 | $11.85 | $11.96 (0.93%) | $12.02 | $11.84 | 20.50 K | $299.98 M |
| 02/24/2025 | $11.75 | $11.73 (-0.17%) | $12.01 | $11.73 | 16.30 K | $294.21 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.
