5 DAY PERFORMANCE
-18.99%
1 MONTH PERFORMANCE
-17.70%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+12.77%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.34 | $17.34 (0%) | $17.34 | $17.34 | 112 | |
| 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 |
| 06/18/2026 | $16.84 | $17.10 (1.54%) | $17.14 | $16.83 | 79.13 K | $412.13 M |
| 06/17/2026 | $16.80 | $16.55 (-1.49%) | $17.14 | $16.39 | 31.90 K | $398.88 M |
| 06/16/2026 | $16.86 | $16.82 (-0.24%) | $16.93 | $16.76 | 13.70 K | $405.39 M |
| 06/15/2026 | $16.84 | $16.73 (-0.65%) | $16.86 | $16.69 | 6.74 K | $403.22 M |
| 06/12/2026 | $16.64 | $16.87 (1.38%) | $16.95 | $16.62 | 10.40 K | $406.59 M |
| 06/11/2026 | $16.60 | $16.81 (1.27%) | $16.93 | $16.60 | 11.10 K | $405.15 M |
| 06/10/2026 | $16.54 | $16.56 (0.12%) | $16.80 | $16.54 | 17.00 K | $399.12 M |
| 06/09/2026 | $16.19 | $16.54 (2.16%) | $16.58 | $16.19 | 9.90 K | $398.64 M |
| 06/08/2026 | $16.29 | $16.08 (-1.29%) | $16.47 | $16.05 | 21.63 K | $387.55 M |
| 06/05/2026 | $16.05 | $16.20 (0.93%) | $16.43 | $16.05 | 14.90 K | $390.44 M |
| 06/04/2026 | $16.08 | $16.14 (0.37%) | $16.42 | $15.91 | 13.25 K | $389.00 M |
| 06/03/2026 | $16.80 | $15.82 (-5.83%) | $16.85 | $15.71 | 29.50 K | $381.28 M |
| 06/02/2026 | $16.36 | $16.79 (2.63%) | $17.04 | $16.00 | 34.20 K | $404.66 M |
| 06/01/2026 | $14.92 | $16.36 (9.65%) | $16.91 | $14.92 | 43.74 K | $394.30 M |
| 05/29/2026 | $15.07 | $14.93 (-0.93%) | $15.07 | $14.88 | 10.94 K | $359.83 M |
| 05/28/2026 | $15.00 | $15.00 (0%) | $15.00 | $14.89 | 8.00 K | $361.52 M |
| 05/27/2026 | $14.99 | $15.00 (0.07%) | $15.00 | $14.94 | 9.60 K | $361.52 M |
| 05/26/2026 | $14.85 | $14.87 (0.13%) | $14.96 | $14.76 | 66.70 K | $358.39 M |
| 05/22/2026 | $15.02 | $14.84 (-1.2%) | $15.02 | $14.80 | 10.00 K | $357.67 M |
| 05/21/2026 | $14.80 | $14.97 (1.15%) | $14.97 | $14.77 | 9.40 K | $360.80 M |
| 05/20/2026 | $14.94 | $14.96 (0.13%) | $15.14 | $14.88 | 17.80 K | $360.56 M |
| 05/19/2026 | $14.59 | $14.93 (2.33%) | $15.02 | $14.59 | 163.10 K | $359.83 M |
| 05/18/2026 | $14.80 | $14.71 (-0.61%) | $14.80 | $14.66 | 6.82 K | $354.53 M |
| 05/15/2026 | $14.71 | $14.72 (0.07%) | $14.73 | $14.67 | 11.44 K | $354.77 M |
| 05/14/2026 | $14.80 | $14.84 (0.27%) | $15.15 | $14.73 | 12.44 K | $357.67 M |
| 05/13/2026 | $14.54 | $14.80 (1.79%) | $14.90 | $14.54 | 39.20 K | $356.70 M |
| 05/12/2026 | $14.40 | $14.70 (2.08%) | $14.88 | $14.40 | 4.44 K | $354.29 M |
| 05/11/2026 | $14.47 | $14.52 (0.35%) | $14.63 | $14.37 | 7.25 K | $349.95 M |
| 05/08/2026 | $14.77 | $14.59 (-1.22%) | $15.00 | $14.59 | 5.80 K | $351.64 M |
| 05/07/2026 | $14.70 | $14.89 (1.29%) | $14.89 | $14.57 | 4.80 K | $358.87 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.
