5 DAY PERFORMANCE
-18.42%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+17.52%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.99 | $17.05 (0.38%) | $19.42 | $16.88 | 15.10 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 |
| 05/06/2026 | $14.30 | $14.61 (2.17%) | $14.61 | $14.20 | 16.80 K | $352.12 M |
| 05/05/2026 | $14.33 | $14.35 (0.14%) | $14.36 | $14.27 | 8.70 K | $345.86 M |
| 05/04/2026 | $14.25 | $14.22 (-0.21%) | $14.36 | $14.11 | 15.63 K | $342.72 M |
| 05/01/2026 | $14.27 | $14.34 (0.49%) | $14.36 | $14.27 | 7.81 K | $345.61 M |
| 04/30/2026 | $14.02 | $14.23 (1.5%) | $14.23 | $14.02 | 12.63 K | $342.96 M |
| 04/29/2026 | $14.21 | $14.05 (-1.13%) | $14.48 | $13.76 | 21.80 K | $338.63 M |
| 04/28/2026 | $14.38 | $14.23 (-1.04%) | $14.58 | $14.23 | 8.02 K | $342.96 M |
| 04/27/2026 | $14.24 | $14.27 (0.21%) | $14.36 | $14.24 | 6.70 K | $343.93 M |
| 04/24/2026 | $14.11 | $14.36 (1.77%) | $14.41 | $14.06 | 9.90 K | $346.10 M |
| 04/23/2026 | $14.40 | $14.25 (-1.04%) | $14.40 | $14.06 | 2.30 K | $343.45 M |
| 04/22/2026 | $14.01 | $14.19 (1.28%) | $14.37 | $14.01 | 6.10 K | $342.00 M |
| 04/21/2026 | $14.19 | $14.10 (-0.63%) | $14.19 | $13.71 | 11.50 K | $339.83 M |
| 04/20/2026 | $14.43 | $14.18 (-1.73%) | $14.43 | $14.09 | 7.30 K | $341.76 M |
| 04/17/2026 | $14.21 | $14.38 (1.2%) | $14.38 | $14.14 | 9.70 K | $346.58 M |
| 04/16/2026 | $14.23 | $14.10 (-0.91%) | $14.23 | $14.03 | 6.03 K | $339.83 M |
| 04/15/2026 | $14.42 | $14.39 (-0.21%) | $14.73 | $14.33 | 8.50 K | $346.82 M |
| 04/14/2026 | $14.22 | $14.57 (2.46%) | $14.57 | $14.22 | 6.23 K | $351.16 M |
| 04/13/2026 | $14.52 | $14.33 (-1.31%) | $14.55 | $14.15 | 9.31 K | $345.37 M |
| 04/10/2026 | $14.48 | $14.41 (-0.48%) | $14.48 | $14.03 | 9.93 K | $347.30 M |
| 04/09/2026 | $14.16 | $14.39 (1.62%) | $14.39 | $13.92 | 10.20 K | $346.82 M |
| 04/08/2026 | $14.10 | $14.19 (0.64%) | $14.39 | $14.10 | 11.80 K | $342.00 M |
| 04/07/2026 | $13.86 | $13.90 (0.29%) | $14.03 | $13.75 | 13.20 K | $335.01 M |
| 04/06/2026 | $13.98 | $13.79 (-1.36%) | $14.09 | $13.79 | 6.90 K | $332.36 M |
| 04/02/2026 | $13.74 | $14.00 (1.89%) | $14.00 | $13.74 | 8.40 K | $337.42 M |
| 04/01/2026 | $13.93 | $13.71 (-1.58%) | $13.93 | $13.71 | 6.23 K | $330.43 M |
| 03/31/2026 | $14.00 | $13.92 (-0.57%) | $14.11 | $13.82 | 10.20 K | $335.49 M |
| 03/30/2026 | $13.70 | $13.83 (0.95%) | $13.94 | $13.66 | 17.20 K | $333.32 M |
| 03/27/2026 | $13.42 | $13.60 (1.34%) | $13.95 | $13.41 | 7.75 K | $327.78 M |
| 03/26/2026 | $13.58 | $13.52 (-0.44%) | $14.49 | $13.41 | 23.60 K | $325.85 M |
| 03/25/2026 | $13.90 | $13.77 (-0.94%) | $14.25 | $13.68 | 10.60 K | $331.88 M |
| 03/24/2026 | $13.99 | $13.76 (-1.64%) | $14.26 | $13.76 | 12.20 K | $331.64 M |
| 03/23/2026 | $13.74 | $14.04 (2.18%) | $14.24 | $13.72 | 23.81 K | $338.38 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.
