5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+9.69%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+16.64%
YEAR-TO-DATE PERFORMANCE
+9.20%
1 YEAR PERFORMANCE
+23.49%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.79 | $14.72 (-0.47%) | $14.79 | $14.65 | 11.30 K | $354.68 M |
| 02/17/2026 | $14.66 | $14.63 (-0.2%) | $14.73 | $14.63 | 8.10 K | $352.51 M |
| 02/13/2026 | $14.87 | $14.59 (-1.88%) | $14.96 | $14.59 | 6.00 K | $351.55 M |
| 02/12/2026 | $14.69 | $14.66 (-0.2%) | $14.88 | $14.66 | 2.95 K | $353.24 M |
| 02/11/2026 | $14.69 | $14.52 (-1.16%) | $14.69 | $14.52 | 6.15 K | $349.86 M |
| 02/10/2026 | $14.90 | $14.56 (-2.28%) | $14.90 | $14.56 | 6.34 K | $350.83 M |
| 02/09/2026 | $14.63 | $14.63 (0%) | $14.72 | $14.57 | 5.54 K | $352.51 M |
| 02/06/2026 | $15.12 | $14.89 (-1.52%) | $15.13 | $14.89 | 12.94 K | $358.78 M |
| 02/05/2026 | $14.98 | $14.97 (-0.07%) | $15.10 | $14.46 | 10.00 K | $360.71 M |
| 02/04/2026 | $14.48 | $14.95 (3.25%) | $15.18 | $14.48 | 12.40 K | $360.22 M |
| 02/03/2026 | $14.15 | $14.38 (1.63%) | $14.48 | $14.15 | 9.60 K | $346.49 M |
| 02/02/2026 | $14.10 | $14.23 (0.92%) | $14.86 | $14.00 | 29.00 K | $342.88 M |
| 01/30/2026 | $13.99 | $14.15 (1.14%) | $14.25 | $13.99 | 13.20 K | $340.95 M |
| 01/29/2026 | $13.58 | $13.99 (3.02%) | $13.99 | $13.58 | 5.90 K | $337.09 M |
| 01/28/2026 | $13.66 | $13.60 (-0.44%) | $13.66 | $13.52 | 10.92 K | $327.70 M |
| 01/27/2026 | $13.61 | $13.72 (0.81%) | $13.81 | $13.54 | 11.20 K | $330.59 M |
| 01/26/2026 | $13.56 | $13.68 (0.88%) | $13.78 | $13.55 | 6.81 K | $336.07 M |
| 01/23/2026 | $13.88 | $13.55 (-2.38%) | $13.88 | $13.55 | 10.14 K | $332.88 M |
| 01/22/2026 | $13.92 | $14.00 (0.57%) | $14.11 | $13.90 | 8.04 K | $343.93 M |
| 01/21/2026 | $13.51 | $13.87 (2.66%) | $13.87 | $13.51 | 10.90 K | $340.74 M |
| 01/20/2026 | $13.40 | $13.41 (0.07%) | $13.50 | $13.08 | 13.41 K | $329.44 M |
| 01/16/2026 | $13.54 | $13.42 (-0.89%) | $13.69 | $13.41 | 14.65 K | $329.69 M |
| 01/15/2026 | $13.36 | $13.53 (1.27%) | $13.53 | $13.36 | 8.21 K | $332.39 M |
| 01/14/2026 | $13.42 | $13.38 (-0.3%) | $13.98 | $13.32 | 8.13 K | $328.70 M |
| 01/13/2026 | $13.49 | $13.42 (-0.52%) | $13.50 | $13.32 | 3.60 K | $329.69 M |
| 01/12/2026 | $13.63 | $13.47 (-1.17%) | $13.63 | $13.28 | 6.31 K | $330.91 M |
| 01/09/2026 | $13.42 | $13.38 (-0.3%) | $14.05 | $13.36 | 7.73 K | $328.70 M |
| 01/08/2026 | $13.14 | $13.49 (2.66%) | $13.60 | $13.14 | 8.04 K | $331.41 M |
| 01/07/2026 | $13.23 | $13.18 (-0.38%) | $13.25 | $13.17 | 11.90 K | $323.79 M |
| 01/06/2026 | $13.36 | $13.35 (-0.07%) | $13.55 | $13.12 | 13.03 K | $327.97 M |
| 01/05/2026 | $13.22 | $13.45 (1.74%) | $13.68 | $13.22 | 8.23 K | $330.42 M |
| 01/02/2026 | $13.48 | $13.31 (-1.26%) | $13.48 | $13.17 | 12.22 K | $326.98 M |
| 12/31/2025 | $13.62 | $13.48 (-1.03%) | $13.62 | $13.36 | 8.00 K | $331.16 M |
| 12/30/2025 | $13.74 | $13.41 (-2.4%) | $13.74 | $13.40 | 13.40 K | $329.44 M |
| 12/29/2025 | $13.81 | $13.74 (-0.51%) | $13.94 | $13.59 | 7.00 K | $337.55 M |
| 12/26/2025 | $13.88 | $13.86 (-0.14%) | $14.33 | $13.76 | 6.80 K | $340.49 M |
| 12/24/2025 | $13.80 | $13.82 (0.14%) | $13.86 | $13.80 | 4.11 K | $339.51 M |
| 12/23/2025 | $13.93 | $13.88 (-0.36%) | $14.06 | $13.83 | 14.41 K | $340.99 M |
| 12/22/2025 | $14.48 | $14.00 (-3.31%) | $14.58 | $13.92 | 26.40 K | $343.93 M |
| 12/19/2025 | $14.32 | $14.63 (2.16%) | $14.68 | $14.07 | 71.94 K | $359.41 M |
| 12/18/2025 | $14.39 | $14.31 (-0.56%) | $14.55 | $14.17 | 25.33 K | $351.55 M |
| 12/17/2025 | $14.42 | $14.40 (-0.14%) | $14.62 | $14.23 | 21.60 K | $353.76 M |
| 12/16/2025 | $14.56 | $14.52 (-0.27%) | $14.67 | $14.30 | 55.51 K | $356.71 M |
| 12/15/2025 | $14.74 | $14.44 (-2.04%) | $14.94 | $14.44 | 15.70 K | $354.74 M |
| 12/12/2025 | $14.49 | $14.71 (1.52%) | $14.93 | $14.46 | 24.02 K | $361.38 M |
| 12/11/2025 | $14.02 | $14.46 (3.14%) | $14.46 | $14.02 | 14.75 K | $355.23 M |
| 12/10/2025 | $13.60 | $13.89 (2.13%) | $14.22 | $13.60 | 24.03 K | $341.23 M |
| 12/09/2025 | $13.62 | $13.66 (0.29%) | $13.75 | $13.59 | 7.62 K | $335.58 M |
| 12/08/2025 | $13.52 | $13.52 (0%) | $13.63 | $13.52 | 4.73 K | $332.14 M |
| 12/05/2025 | $13.45 | $13.47 (0.15%) | $13.52 | $13.45 | 7.70 K | $330.91 M |
| 12/04/2025 | $13.43 | $13.52 (0.67%) | $13.52 | $13.37 | 5.12 K | $332.14 M |
| 12/03/2025 | $13.38 | $13.48 (0.75%) | $13.49 | $13.35 | 11.20 K | $331.16 M |
| 12/02/2025 | $13.26 | $13.26 (0%) | $13.37 | $13.26 | 6.33 K | $325.75 M |
| 12/01/2025 | $13.26 | $13.32 (0.45%) | $13.41 | $13.26 | 6.50 K | $327.23 M |
| 11/28/2025 | $13.48 | $13.30 (-1.34%) | $13.48 | $13.26 | 6.73 K | $326.74 M |
| 11/26/2025 | $13.35 | $13.39 (0.3%) | $13.49 | $13.26 | 15.10 K | $328.95 M |
| 11/25/2025 | $13.15 | $13.42 (2.05%) | $13.45 | $13.05 | 16.24 K | $329.69 M |
| 11/24/2025 | $13.23 | $13.16 (-0.53%) | $13.42 | $13.13 | 9.90 K | $323.30 M |
| 11/21/2025 | $13.00 | $13.40 (3.08%) | $13.46 | $13.00 | 20.14 K | $329.19 M |
| 11/20/2025 | $13.25 | $13.02 (-1.74%) | $13.25 | $13.00 | 13.00 K | $319.86 M |
| 11/19/2025 | $13.52 | $13.11 (-3.03%) | $13.52 | $13.11 | 18.42 K | $322.07 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.
