-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+3.59% -
3 MONTH PERFORMANCE
+9.81% -
6 MONTH PERFORMANCE
+26.70% -
YEAR-TO-DATE PERFORMANCE
+15.18% -
1 YEAR PERFORMANCE
+42.35%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.46 | $11.53 (0.61%) | $11.54 | $11.41 | 28,841 | $289.19 M |
| 11/14/2024 | $11.51 | $11.47 (-0.35%) | $11.60 | $11.41 | 22,436 | $287.69 M |
| 11/13/2024 | $11.66 | $11.50 (-1.37%) | $11.85 | $11.36 | 72,800 | $288.44 M |
| 11/12/2024 | $11.56 | $11.50 (-0.52%) | $11.83 | $11.42 | 47,600 | $288.44 M |
| 11/11/2024 | $11.57 | $11.50 (-0.61%) | $11.86 | $11.40 | 40,314 | $288.44 M |
| 11/08/2024 | $11.35 | $11.50 (1.32%) | $11.83 | $11.21 | 35,900 | $288.44 M |
| 11/07/2024 | $11.33 | $11.30 (-0.26%) | $11.45 | $11.18 | 24,226 | $283.43 M |
| 11/06/2024 | $11.30 | $11.15 (-1.33%) | $11.63 | $11.06 | 93,200 | $279.66 M |
| 11/05/2024 | $11.22 | $11.13 (-0.8%) | $11.40 | $11.04 | 36,500 | $279.16 M |
| 11/04/2024 | $11.13 | $11.33 (1.8%) | $11.34 | $11.12 | 13,206 | $284.18 M |
| 11/01/2024 | $11.15 | $11.16 (0.09%) | $11.18 | $11.13 | 11,700 | $279.91 M |
| 10/31/2024 | $11.36 | $11.20 (-1.41%) | $11.40 | $11.20 | 15,330 | $280.92 M |
| 10/30/2024 | $11.37 | $11.26 (-0.97%) | $11.37 | $11.25 | 23,000 | $282.42 M |
| 10/29/2024 | $11.22 | $11.33 (0.98%) | $11.40 | $11.22 | 18,300 | $284.18 M |
| 10/28/2024 | $11.09 | $11.29 (1.8%) | $11.34 | $11.09 | 13,716 | $283.17 M |
| 10/25/2024 | $11.37 | $11.09 (-2.46%) | $11.37 | $11.09 | 13,121 | $279.24 M |
| 10/24/2024 | $11.20 | $11.12 (-0.71%) | $11.25 | $11.07 | 13,500 | $280.00 M |
| 10/23/2024 | $11.23 | $11.13 (-0.89%) | $11.23 | $11.09 | 12,600 | $280.25 M |
| 10/22/2024 | $11.22 | $11.31 (0.8%) | $11.40 | $11.12 | 20,919 | $284.78 M |
| 10/21/2024 | $11.21 | $11.09 (-1.07%) | $11.25 | $11.05 | 20,700 | $279.24 M |
| 10/18/2024 | $11.16 | $11.22 (0.54%) | $11.25 | $11.10 | 20,800 | $282.52 M |
| 10/17/2024 | $11.02 | $11.12 (0.91%) | $11.18 | $10.94 | 25,100 | $280.00 M |
| 10/16/2024 | $11.06 | $11.00 (-0.54%) | $11.24 | $10.94 | 70,829 | $276.98 M |
| 10/15/2024 | $10.99 | $11.13 (1.27%) | $11.24 | $10.99 | 47,011 | $280.25 M |
| 10/14/2024 | $11.01 | $10.94 (-0.64%) | $11.08 | $10.90 | 15,500 | $275.47 M |
| 10/11/2024 | $10.71 | $10.99 (2.61%) | $10.99 | $10.71 | 19,338 | $276.73 M |
| 10/10/2024 | $10.77 | $10.73 (-0.37%) | $10.90 | $10.70 | 28,700 | $270.18 M |
| 10/09/2024 | $10.81 | $10.81 (0%) | $10.91 | $10.81 | 23,027 | $272.19 M |
| 10/08/2024 | $10.86 | $10.83 (-0.28%) | $10.89 | $10.82 | 30,300 | $272.70 M |
| 10/07/2024 | $10.94 | $10.86 (-0.73%) | $10.94 | $10.85 | 6,400 | $273.45 M |
| 10/04/2024 | $10.99 | $10.91 (-0.73%) | $10.99 | $10.85 | 11,500 | $274.71 M |
| 10/03/2024 | $10.92 | $10.88 (-0.37%) | $10.97 | $10.85 | 17,100 | $273.96 M |
| 10/02/2024 | $10.99 | $10.92 (-0.64%) | $11.01 | $10.91 | 13,900 | $274.96 M |
| 10/01/2024 | $11.05 | $10.96 (-0.81%) | $11.07 | $10.96 | 14,800 | $275.97 M |
| 09/30/2024 | $11.04 | $10.97 (-0.63%) | $11.06 | $10.90 | 32,600 | $276.22 M |
| 09/27/2024 | $10.93 | $11.00 (0.64%) | $11.12 | $10.89 | 44,700 | $276.98 M |
| 09/26/2024 | $11.12 | $11.00 (-1.08%) | $11.25 | $10.86 | 35,000 | $276.98 M |
| 09/25/2024 | $11.01 | $11.07 (0.54%) | $11.14 | $10.95 | 13,900 | $278.74 M |
| 09/24/2024 | $11.15 | $11.00 (-1.35%) | $11.35 | $10.96 | 45,234 | $276.98 M |
| 09/23/2024 | $10.86 | $11.07 (1.93%) | $11.28 | $10.86 | 45,814 | $278.74 M |
| 09/20/2024 | $10.92 | $10.82 (-0.92%) | $11.03 | $10.82 | 133,900 | $272.45 M |
| 09/19/2024 | $11.36 | $11.15 (-1.85%) | $11.40 | $11.13 | 40,024 | $280.76 M |
| 09/18/2024 | $11.27 | $11.21 (-0.53%) | $11.40 | $11.13 | 20,500 | $282.27 M |
| 09/17/2024 | $11.35 | $11.32 (-0.26%) | $11.40 | $11.32 | 14,721 | $285.04 M |
| 09/16/2024 | $11.11 | $11.33 (1.98%) | $11.35 | $11.08 | 15,532 | $285.29 M |
| 09/13/2024 | $11.14 | $11.17 (0.27%) | $11.20 | $10.92 | 15,601 | $281.26 M |
| 09/12/2024 | $10.95 | $11.07 (1.1%) | $11.19 | $10.88 | 10,700 | $278.74 M |
| 09/11/2024 | $10.89 | $10.97 (0.73%) | $11.05 | $10.86 | 12,700 | $276.22 M |
| 09/10/2024 | $11.01 | $10.96 (-0.45%) | $11.13 | $10.88 | 19,800 | $275.97 M |
| 09/09/2024 | $11.06 | $10.99 (-0.63%) | $11.14 | $10.95 | 17,700 | $276.73 M |
| 09/06/2024 | $10.92 | $11.03 (1.01%) | $11.19 | $10.90 | 27,600 | $277.73 M |
| 09/05/2024 | $10.92 | $10.93 (0.09%) | $11.00 | $10.76 | 15,339 | $275.22 M |
| 09/04/2024 | $10.83 | $10.86 (0.28%) | $11.09 | $10.83 | 11,537 | $273.45 M |
| 09/03/2024 | $10.96 | $10.94 (-0.18%) | $11.04 | $10.73 | 22,000 | $275.47 M |
| 08/30/2024 | $11.09 | $11.00 (-0.81%) | $11.20 | $10.97 | 45,300 | $276.98 M |
| 08/29/2024 | $11.04 | $11.00 (-0.36%) | $11.20 | $10.95 | 43,340 | $276.98 M |
| 08/28/2024 | $10.84 | $11.00 (1.48%) | $11.09 | $10.84 | 12,000 | $276.98 M |
| 08/27/2024 | $11.08 | $10.89 (-1.71%) | $11.08 | $10.70 | 8,415 | $274.21 M |
| 08/26/2024 | $11.20 | $11.08 (-1.07%) | $11.20 | $11.03 | 15,304 | $278.99 M |
| 08/23/2024 | $10.98 | $11.17 (1.73%) | $11.20 | $10.98 | 22,542 | $281.26 M |
| 08/22/2024 | $10.93 | $10.85 (-0.73%) | $10.95 | $10.85 | 5,100 | $273.20 M |
| 08/21/2024 | $10.86 | $10.88 (0.18%) | $11.00 | $10.78 | 7,445 | $273.96 M |
| 08/20/2024 | $10.67 | $10.98 (2.91%) | $11.00 | $10.64 | 20,518 | $276.47 M |
| 08/19/2024 | $10.44 | $10.70 (2.49%) | $10.70 | $10.34 | 27,708 | $269.42 M |
| 08/16/2024 | $10.52 | $10.35 (-1.62%) | $10.69 | $10.33 | 101,015 | $260.61 M |
| 08/15/2024 | $10.60 | $10.50 (-0.94%) | $10.80 | $10.49 | 55,137 | $264.39 M |