5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+10.94%
1 YEAR PERFORMANCE
+23.48%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $12.63 | $12.78 (1.19%) | $12.84 | $12.63 | 19.44 K | $313.25 M |
| 08/11/2025 | $12.38 | $12.49 (0.89%) | $12.54 | $12.36 | 6.50 K | $306.14 M |
| 08/08/2025 | $12.37 | $12.41 (0.32%) | $12.47 | $12.35 | 4.20 K | $304.18 M |
| 08/07/2025 | $12.37 | $12.37 (0%) | $12.45 | $12.30 | 26.60 K | $303.20 M |
| 08/06/2025 | $12.32 | $12.39 (0.57%) | $12.47 | $12.32 | 7.74 K | $307.43 M |
| 08/05/2025 | $12.35 | $12.35 (0%) | $12.44 | $12.21 | 20.15 K | $306.44 M |
| 08/04/2025 | $12.39 | $12.36 (-0.24%) | $12.50 | $12.31 | 210.00 K | $306.69 M |
| 08/01/2025 | $12.42 | $12.30 (-0.97%) | $12.42 | $12.15 | 24.92 K | $305.20 M |
| 07/31/2025 | $12.17 | $12.27 (0.82%) | $12.48 | $12.11 | 21.65 K | $304.45 M |
| 07/30/2025 | $12.29 | $12.08 (-1.71%) | $12.33 | $12.01 | 15.40 K | $299.74 M |
| 07/29/2025 | $12.47 | $12.22 (-2%) | $12.47 | $12.22 | 8.51 K | $303.21 M |
| 07/28/2025 | $12.27 | $12.34 (0.57%) | $12.42 | $12.26 | 12.00 K | $306.19 M |
| 07/25/2025 | $12.37 | $12.37 (0%) | $12.48 | $12.28 | 10.13 K | $306.93 M |
| 07/24/2025 | $12.42 | $12.40 (-0.16%) | $12.52 | $12.38 | 11.80 K | $307.68 M |
| 07/23/2025 | $12.37 | $12.61 (1.94%) | $12.65 | $12.37 | 7.62 K | $312.89 M |
| 07/22/2025 | $12.50 | $12.43 (-0.56%) | $12.56 | $12.33 | 23.63 K | $308.42 M |
| 07/21/2025 | $12.03 | $12.15 (1%) | $12.37 | $12.03 | 19.30 K | $301.47 M |
| 07/18/2025 | $12.34 | $12.11 (-1.86%) | $12.34 | $12.04 | 20.61 K | $300.48 M |
| 07/17/2025 | $12.39 | $12.28 (-0.89%) | $12.39 | $12.22 | 17.81 K | $304.70 M |
| 07/16/2025 | $12.39 | $12.17 (-1.78%) | $12.42 | $11.99 | 15.40 K | $301.97 M |
| 07/15/2025 | $12.26 | $12.02 (-1.96%) | $12.45 | $12.02 | 14.23 K | $298.25 M |
| 07/14/2025 | $11.91 | $12.39 (4.03%) | $12.47 | $11.91 | 9.60 K | $307.43 M |
| 07/11/2025 | $12.36 | $12.27 (-0.73%) | $12.42 | $12.27 | 14.53 K | $304.45 M |
| 07/10/2025 | $12.41 | $12.49 (0.64%) | $12.64 | $12.41 | 9.20 K | $309.91 M |
| 07/09/2025 | $12.47 | $12.56 (0.72%) | $12.58 | $12.39 | 16.00 K | $311.65 M |
| 07/08/2025 | $12.27 | $12.51 (1.96%) | $12.65 | $12.27 | 16.21 K | $310.41 M |
| 07/07/2025 | $12.36 | $12.30 (-0.49%) | $12.47 | $11.91 | 15.00 K | $305.20 M |
| 07/03/2025 | $12.37 | $12.50 (1.05%) | $12.58 | $12.37 | 10.53 K | $310.16 M |
| 07/02/2025 | $12.20 | $12.31 (0.9%) | $12.48 | $12.06 | 22.91 K | $305.44 M |
| 07/01/2025 | $11.89 | $12.25 (3.03%) | $12.41 | $11.89 | 21.51 K | $303.96 M |
| 06/30/2025 | $12.52 | $12.03 (-3.91%) | $12.52 | $11.99 | 28.95 K | $298.50 M |
| 06/27/2025 | $12.21 | $12.33 (0.98%) | $12.65 | $12.21 | 80.20 K | $305.94 M |
| 06/26/2025 | $12.24 | $12.20 (-0.33%) | $12.43 | $12.20 | 17.75 K | $302.72 M |
| 06/25/2025 | $11.85 | $12.27 (3.54%) | $12.39 | $11.50 | 11.33 K | $304.45 M |
| 06/24/2025 | $11.98 | $12.12 (1.17%) | $12.27 | $11.85 | 13.10 K | $300.73 M |
| 06/23/2025 | $11.40 | $11.87 (4.12%) | $11.97 | $11.40 | 36.10 K | $294.53 M |
| 06/20/2025 | $11.69 | $11.40 (-2.48%) | $11.69 | $11.40 | 101.70 K | $282.87 M |
| 06/18/2025 | $11.56 | $11.58 (0.17%) | $11.67 | $11.56 | 16.24 K | $287.33 M |
| 06/17/2025 | $11.41 | $11.52 (0.96%) | $11.69 | $11.41 | 10.60 K | $285.84 M |
| 06/16/2025 | $11.53 | $11.53 (0%) | $11.55 | $11.42 | 9.94 K | $286.09 M |
| 06/13/2025 | $11.43 | $11.41 (-0.17%) | $11.57 | $11.41 | 268.50 K | $283.11 M |
| 06/12/2025 | $11.47 | $11.46 (-0.09%) | $11.50 | $11.43 | 6.00 K | $284.35 M |
| 06/11/2025 | $11.52 | $11.46 (-0.52%) | $11.53 | $11.37 | 14.10 K | $284.35 M |
| 06/10/2025 | $11.32 | $11.51 (1.68%) | $11.65 | $11.32 | 9.61 K | $285.59 M |
| 06/09/2025 | $11.35 | $11.41 (0.53%) | $11.44 | $11.33 | 9.13 K | $283.11 M |
| 06/06/2025 | $11.44 | $11.47 (0.26%) | $11.53 | $11.36 | 7.40 K | $284.60 M |
| 06/05/2025 | $11.50 | $11.31 (-1.65%) | $11.50 | $11.24 | 15.40 K | $280.63 M |
| 06/04/2025 | $11.41 | $11.39 (-0.18%) | $11.43 | $11.32 | 9.40 K | $282.62 M |
| 06/03/2025 | $11.32 | $11.48 (1.41%) | $11.49 | $11.32 | 9.13 K | $284.85 M |
| 06/02/2025 | $11.37 | $11.34 (-0.26%) | $11.66 | $11.31 | 13.40 K | $281.38 M |
| 05/30/2025 | $11.37 | $11.40 (0.26%) | $11.70 | $11.37 | 12.70 K | $282.87 M |
| 05/29/2025 | $11.47 | $11.46 (-0.09%) | $11.57 | $11.41 | 15.25 K | $284.35 M |
| 05/28/2025 | $11.66 | $11.56 (-0.86%) | $11.66 | $11.42 | 14.40 K | $286.84 M |
| 05/27/2025 | $11.55 | $11.79 (2.08%) | $11.85 | $11.53 | 9.00 K | $292.54 M |
| 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 |
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.
