5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
+3.27%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+13.49%
1 YEAR PERFORMANCE
+5.77%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $11.60 | $11.36 (-2.07%) | $11.71 | $11.36 | 6,653 | $284.93 M |
| 12/26/2024 | $11.40 | $11.46 (0.53%) | $11.68 | $11.40 | 16,600 | $287.44 M |
| 12/24/2024 | $11.48 | $11.43 (-0.44%) | $11.49 | $11.31 | 8,012 | $286.69 M |
| 12/23/2024 | $11.18 | $11.32 (1.25%) | $11.38 | $11.18 | 16,701 | $283.93 M |
| 12/20/2024 | $11.26 | $11.31 (0.44%) | $11.43 | $11.26 | 39,300 | $283.68 M |
| 12/19/2024 | $11.38 | $11.31 (-0.62%) | $11.45 | $11.31 | 21,400 | $283.68 M |
| 12/18/2024 | $11.77 | $11.37 (-3.4%) | $11.77 | $11.37 | 97,422 | $285.18 M |
| 12/17/2024 | $11.68 | $11.77 (0.77%) | $11.78 | $11.68 | 17,010 | $295.21 M |
| 12/16/2024 | $11.88 | $11.68 (-1.68%) | $11.94 | $11.66 | 11,200 | $292.96 M |
| 12/13/2024 | $11.66 | $11.87 (1.8%) | $11.88 | $11.55 | 11,100 | $297.72 M |
| 12/12/2024 | $11.80 | $11.73 (-0.59%) | $11.80 | $11.72 | 17,000 | $294.21 M |
| 12/11/2024 | $11.97 | $11.87 (-0.84%) | $11.97 | $11.83 | 9,702 | $297.72 M |
| 12/10/2024 | $11.81 | $11.90 (0.76%) | $11.98 | $11.81 | 21,020 | $298.47 M |
| 12/09/2024 | $11.65 | $11.87 (1.89%) | $11.98 | $11.65 | 17,000 | $297.72 M |
| 12/06/2024 | $11.90 | $11.80 (-0.84%) | $11.90 | $11.67 | 39,000 | $295.97 M |
| 12/05/2024 | $11.67 | $11.84 (1.46%) | $11.89 | $11.67 | 35,600 | $296.97 M |
| 12/04/2024 | $11.93 | $11.77 (-1.34%) | $11.93 | $11.68 | 8,700 | $295.21 M |
| 12/03/2024 | $11.83 | $11.80 (-0.25%) | $11.87 | $11.74 | 29,800 | $295.97 M |
| 12/02/2024 | $11.74 | $11.78 (0.34%) | $11.87 | $11.70 | 23,400 | $295.46 M |
| 11/29/2024 | $11.68 | $11.78 (0.86%) | $11.98 | $11.64 | 29,036 | $295.46 M |
| 11/27/2024 | $11.89 | $11.70 (-1.6%) | $11.91 | $11.61 | 47,915 | $293.46 M |
| 11/26/2024 | $11.82 | $11.78 (-0.34%) | $11.97 | $11.77 | 24,100 | $295.46 M |
| 11/25/2024 | $11.80 | $11.85 (0.42%) | $12.00 | $11.77 | 67,827 | $297.22 M |
| 11/22/2024 | $11.79 | $11.80 (0.08%) | $11.97 | $11.76 | 43,400 | $295.97 M |
| 11/21/2024 | $11.73 | $11.80 (0.6%) | $11.85 | $11.62 | 16,652 | $295.97 M |
| 11/20/2024 | $11.68 | $11.68 (0%) | $11.80 | $11.52 | 27,810 | $292.96 M |
| 11/19/2024 | $11.59 | $11.65 (0.52%) | $11.85 | $11.57 | 42,442 | $292.20 M |
| 11/18/2024 | $11.57 | $11.53 (-0.35%) | $11.68 | $11.51 | 41,818 | $289.19 M |
| 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 |