5 DAY PERFORMANCE
-22.97%
1 MONTH PERFORMANCE
-19.64%
3 MONTH PERFORMANCE
-18.42%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+4.97%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.09 | $18.03 (-0.33%) | $18.13 | $18.01 | 2 | $434.25 M |
| 09/18/2026 | $18.00 | $18.13 (0.72%) | $18.25 | $17.90 | 76.90 K | $436.96 M |
| 09/17/2026 | $18.27 | $18.06 (-1.15%) | $18.29 | $18.01 | 11.34 K | $435.27 M |
| 09/16/2026 | $18.11 | $18.11 (0%) | $18.25 | $17.92 | 17.00 K | $436.48 M |
| 09/15/2026 | $17.93 | $18.18 (1.39%) | $18.25 | $17.93 | 10.80 K | $438.16 M |
| 09/14/2026 | $18.03 | $17.97 (-0.33%) | $18.30 | $17.91 | 13.30 K | $433.10 M |
| 09/11/2026 | $18.19 | $18.06 (-0.71%) | $18.29 | $17.98 | 12.60 K | $435.27 M |
| 09/10/2026 | $19.91 | $18.08 (-9.19%) | $19.91 | $17.97 | 12.60 K | $435.75 M |
| 09/09/2026 | $18.08 | $18.14 (0.33%) | $18.50 | $17.98 | 30.30 K | $437.20 M |
| 09/08/2026 | $18.69 | $18.28 (-2.19%) | $18.99 | $18.28 | 22.02 K | $440.57 M |
| 09/04/2026 | $17.90 | $18.54 (3.58%) | $18.54 | $17.90 | 13.15 K | $446.84 M |
| 09/03/2026 | $18.33 | $18.03 (-1.64%) | $18.33 | $17.99 | 7.00 K | $434.55 M |
| 09/02/2026 | $18.06 | $18.13 (0.39%) | $18.70 | $18.03 | 16.63 K | $436.96 M |
| 09/01/2026 | $17.66 | $18.02 (2.04%) | $18.15 | $17.61 | 11.00 K | $434.31 M |
| 08/31/2026 | $17.39 | $17.46 (0.4%) | $17.50 | $17.27 | 5.90 K | $420.81 M |
| 08/28/2026 | $17.72 | $17.63 (-0.51%) | $17.72 | $17.63 | 3.00 K | $424.91 M |
| 08/27/2026 | $17.59 | $17.72 (0.74%) | $17.94 | $17.59 | 8.02 K | $427.08 M |
| 08/26/2026 | $17.45 | $17.72 (1.55%) | $17.91 | $17.30 | 19.10 K | $427.08 M |
| 08/25/2026 | $17.46 | $17.38 (-0.46%) | $17.46 | $17.23 | 3.40 K | $418.88 M |
| 08/24/2026 | $17.38 | $17.29 (-0.52%) | $17.38 | $17.22 | 11.40 K | $416.71 M |
| 08/21/2026 | $17.28 | $17.36 (0.46%) | $17.56 | $17.18 | 12.70 K | $418.40 M |
| 08/20/2026 | $17.05 | $17.12 (0.41%) | $17.27 | $17.05 | 5.40 K | $412.62 M |
| 08/19/2026 | $17.43 | $17.19 (-1.38%) | $17.47 | $17.19 | 8.70 K | $414.30 M |
| 08/18/2026 | $17.50 | $17.28 (-1.26%) | $17.50 | $17.26 | 6.04 K | $416.47 M |
| 08/17/2026 | $17.38 | $17.10 (-1.61%) | $17.38 | $17.10 | 8.81 K | $412.13 M |
| 08/14/2026 | $17.73 | $17.42 (-1.75%) | $17.73 | $17.33 | 6.11 K | $419.85 M |
| 08/13/2026 | $17.20 | $17.29 (0.52%) | $17.34 | $17.20 | 4.83 K | $416.71 M |
| 08/12/2026 | $17.03 | $17.33 (1.76%) | $17.42 | $17.03 | 7.20 K | $417.68 M |
| 08/11/2026 | $17.21 | $17.08 (-0.76%) | $17.41 | $17.08 | 7.70 K | $411.65 M |
| 08/10/2026 | $17.19 | $17.12 (-0.41%) | $17.21 | $17.05 | 5.60 K | $412.62 M |
| 08/07/2026 | $17.34 | $17.32 (-0.12%) | $17.35 | $17.29 | 7.41 K | $417.44 M |
| 08/06/2026 | $17.16 | $17.27 (0.64%) | $17.47 | $17.06 | 5.92 K | $416.23 M |
| 08/05/2026 | $17.12 | $17.17 (0.29%) | $17.29 | $16.98 | 11.42 K | $413.82 M |
| 08/04/2026 | $17.58 | $17.17 (-2.33%) | $17.65 | $17.11 | 15.20 K | $413.82 M |
| 08/03/2026 | $17.28 | $17.45 (0.98%) | $17.94 | $17.28 | 8.03 K | $420.57 M |
| 07/31/2026 | $17.82 | $17.22 (-3.37%) | $17.82 | $17.03 | 14.90 K | $415.03 M |
| 07/30/2026 | $17.83 | $17.63 (-1.12%) | $17.83 | $17.50 | 5.93 K | $424.91 M |
| 07/29/2026 | $17.77 | $17.76 (-0.06%) | $17.84 | $17.61 | 8.50 K | $428.04 M |
| 07/28/2026 | $17.94 | $18.02 (0.45%) | $18.41 | $17.94 | 10.80 K | $434.31 M |
| 07/27/2026 | $17.93 | $17.94 (0.06%) | $17.94 | $17.68 | 5.42 K | $432.38 M |
| 07/24/2026 | $17.86 | $17.74 (-0.67%) | $17.86 | $17.66 | 9.23 K | $427.56 M |
| 07/23/2026 | $17.16 | $17.28 (0.7%) | $17.36 | $17.01 | 19.10 K | $416.47 M |
| 07/22/2026 | $17.06 | $17.36 (1.76%) | $17.86 | $17.01 | 19.20 K | $418.40 M |
| 07/21/2026 | $17.76 | $17.20 (-3.15%) | $17.76 | $17.07 | 11.63 K | $414.54 M |
| 07/20/2026 | $17.08 | $17.20 (0.7%) | $17.52 | $17.01 | 10.30 K | $414.54 M |
| 07/17/2026 | $17.40 | $17.17 (-1.32%) | $17.64 | $17.15 | 11.10 K | $413.82 M |
| 07/16/2026 | $17.49 | $17.55 (0.34%) | $17.55 | $17.49 | 8.43 K | $422.98 M |
| 07/15/2026 | $17.48 | $16.99 (-2.8%) | $17.48 | $16.93 | 11.00 K | $409.48 M |
| 07/14/2026 | $16.85 | $16.78 (-0.42%) | $17.30 | $16.72 | 12.00 K | $404.42 M |
| 07/13/2026 | $17.12 | $16.89 (-1.34%) | $17.34 | $16.89 | 5.10 K | $407.07 M |
| 07/10/2026 | $16.82 | $16.86 (0.24%) | $17.16 | $16.74 | 9.23 K | $406.35 M |
| 07/09/2026 | $16.68 | $16.89 (1.26%) | $17.20 | $16.68 | 12.00 K | $407.07 M |
| 07/08/2026 | $16.88 | $16.78 (-0.59%) | $16.88 | $16.49 | 15.15 K | $404.42 M |
| 07/07/2026 | $17.32 | $16.95 (-2.14%) | $17.32 | $16.91 | 9.20 K | $408.52 M |
| 07/06/2026 | $17.00 | $17.03 (0.18%) | $17.29 | $16.92 | 11.40 K | $410.45 M |
| 07/02/2026 | $17.64 | $17.29 (-1.98%) | $17.64 | $17.01 | 10.80 K | $416.71 M |
| 07/01/2026 | $17.50 | $17.27 (-1.31%) | $17.50 | $17.07 | 27.03 K | $416.23 M |
| 06/30/2026 | $17.17 | $17.07 (-0.58%) | $17.41 | $16.83 | 13.81 K | $411.41 M |
| 06/29/2026 | $16.81 | $17.00 (1.13%) | $17.49 | $16.79 | 17.43 K | $409.72 M |
| 06/26/2026 | $17.47 | $16.80 (-3.84%) | $17.47 | $16.80 | 131.50 K | $404.90 M |
| 06/25/2026 | $17.00 | $17.24 (1.41%) | $17.33 | $16.98 | 9.80 K | $415.51 M |
| 06/24/2026 | $17.33 | $17.23 (-0.58%) | $17.41 | $16.83 | 16.90 K | $415.27 M |
| 06/23/2026 | $17.17 | $17.04 (-0.76%) | $18.24 | $16.66 | 17.03 K | $410.69 M |
| 06/22/2026 | $17.06 | $17.05 (-0.06%) | $19.42 | $16.82 | 16.81 K | $410.93 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.
