5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+23.56%
Pioneer Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.20 | $14.26 (0.42%) | $14.50 | $14.20 | 5.89 K | $349.47 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 | $342.88 M |
| 04/27/2026 | $14.24 | $14.27 (0.21%) | $14.36 | $14.24 | 6.70 K | $343.84 M |
| 04/24/2026 | $14.11 | $14.36 (1.77%) | $14.41 | $14.06 | 9.90 K | $346.01 M |
| 04/23/2026 | $14.40 | $14.25 (-1.04%) | $14.40 | $14.06 | 2.30 K | $343.36 M |
| 04/22/2026 | $14.01 | $14.19 (1.28%) | $14.37 | $14.01 | 6.10 K | $341.91 M |
| 04/21/2026 | $14.19 | $14.10 (-0.63%) | $14.19 | $13.71 | 11.50 K | $339.74 M |
| 04/20/2026 | $14.43 | $14.18 (-1.73%) | $14.43 | $14.09 | 7.30 K | $341.67 M |
| 04/17/2026 | $14.21 | $14.38 (1.2%) | $14.38 | $14.14 | 9.70 K | $346.49 M |
| 04/16/2026 | $14.23 | $14.10 (-0.91%) | $14.23 | $14.03 | 6.03 K | $339.74 M |
| 04/15/2026 | $14.42 | $14.39 (-0.21%) | $14.73 | $14.33 | 8.50 K | $346.73 M |
| 04/14/2026 | $14.22 | $14.57 (2.46%) | $14.57 | $14.22 | 6.23 K | $351.07 M |
| 04/13/2026 | $14.52 | $14.33 (-1.31%) | $14.55 | $14.15 | 9.31 K | $345.28 M |
| 04/10/2026 | $14.48 | $14.41 (-0.48%) | $14.48 | $14.03 | 9.93 K | $347.21 M |
| 04/09/2026 | $14.16 | $14.39 (1.62%) | $14.39 | $13.92 | 10.20 K | $346.73 M |
| 04/08/2026 | $14.10 | $14.19 (0.64%) | $14.39 | $14.10 | 11.80 K | $341.91 M |
| 04/07/2026 | $13.86 | $13.90 (0.29%) | $14.03 | $13.75 | 13.20 K | $334.92 M |
| 04/06/2026 | $13.98 | $13.79 (-1.36%) | $14.09 | $13.79 | 6.90 K | $332.27 M |
| 04/02/2026 | $13.74 | $14.00 (1.89%) | $14.00 | $13.74 | 8.40 K | $337.33 M |
| 04/01/2026 | $13.93 | $13.71 (-1.58%) | $13.93 | $13.71 | 6.23 K | $330.35 M |
| 03/31/2026 | $14.00 | $13.92 (-0.57%) | $14.11 | $13.82 | 10.20 K | $335.41 M |
| 03/30/2026 | $13.70 | $13.83 (0.95%) | $13.94 | $13.66 | 17.20 K | $333.24 M |
| 03/27/2026 | $13.42 | $13.60 (1.34%) | $13.95 | $13.41 | 7.75 K | $327.70 M |
| 03/26/2026 | $13.58 | $13.52 (-0.44%) | $14.49 | $13.41 | 23.60 K | $325.77 M |
| 03/25/2026 | $13.90 | $13.77 (-0.94%) | $14.25 | $13.68 | 10.60 K | $331.79 M |
| 03/24/2026 | $13.99 | $13.76 (-1.64%) | $14.26 | $13.76 | 12.20 K | $331.55 M |
| 03/23/2026 | $13.74 | $14.04 (2.18%) | $14.24 | $13.72 | 23.81 K | $338.30 M |
| 03/20/2026 | $13.48 | $13.51 (0.22%) | $14.14 | $13.41 | 99.20 K | $325.53 M |
| 03/19/2026 | $13.95 | $13.51 (-3.15%) | $13.95 | $13.42 | 8.93 K | $325.53 M |
| 03/18/2026 | $13.53 | $13.53 (0%) | $13.82 | $13.46 | 27.60 K | $326.01 M |
| 03/17/2026 | $13.49 | $13.67 (1.33%) | $13.68 | $13.49 | 25.10 K | $329.38 M |
| 03/16/2026 | $13.58 | $13.54 (-0.29%) | $13.70 | $13.53 | 11.01 K | $326.25 M |
| 03/13/2026 | $13.60 | $13.70 (0.74%) | $13.85 | $13.50 | 24.03 K | $330.10 M |
| 03/12/2026 | $13.56 | $13.60 (0.29%) | $13.67 | $13.56 | 9.10 K | $327.70 M |
| 03/11/2026 | $13.80 | $13.78 (-0.14%) | $13.90 | $13.62 | 9.20 K | $332.03 M |
| 03/10/2026 | $13.82 | $13.78 (-0.29%) | $14.23 | $13.76 | 10.90 K | $332.03 M |
| 03/09/2026 | $14.19 | $13.95 (-1.69%) | $14.19 | $13.66 | 15.30 K | $336.13 M |
| 03/06/2026 | $14.13 | $14.03 (-0.71%) | $14.44 | $13.82 | 19.70 K | $338.06 M |
| 03/05/2026 | $14.57 | $14.39 (-1.24%) | $14.57 | $14.39 | 8.60 K | $346.73 M |
| 03/04/2026 | $14.55 | $14.71 (1.1%) | $14.72 | $14.55 | 6.00 K | $354.44 M |
| 03/03/2026 | $14.26 | $14.44 (1.26%) | $14.44 | $14.23 | 11.90 K | $347.94 M |
| 03/02/2026 | $14.00 | $14.28 (2%) | $14.62 | $14.00 | 14.03 K | $344.08 M |
| 02/27/2026 | $14.75 | $14.11 (-4.34%) | $14.75 | $14.04 | 20.92 K | $339.98 M |
| 02/26/2026 | $14.49 | $14.68 (1.31%) | $14.69 | $14.49 | 5.05 K | $353.72 M |
| 02/25/2026 | $14.43 | $14.41 (-0.14%) | $14.43 | $14.33 | 4.64 K | $347.21 M |
| 02/24/2026 | $14.38 | $14.13 (-1.74%) | $14.38 | $14.10 | 8.14 K | $340.47 M |
| 02/23/2026 | $14.57 | $14.07 (-3.43%) | $14.57 | $14.07 | 17.20 K | $339.02 M |
| 02/20/2026 | $14.59 | $14.45 (-0.96%) | $14.59 | $14.45 | 6.70 K | $348.18 M |
| 02/19/2026 | $14.60 | $14.50 (-0.68%) | $14.62 | $14.50 | 11.50 K | $349.38 M |
| 02/18/2026 | $14.79 | $14.72 (-0.47%) | $14.79 | $14.65 | 11.30 K | $354.68 M |
| 02/17/2026 | $14.66 | $14.63 (-0.2%) | $14.73 | $14.63 | 8.10 K | $352.51 M |
| 02/13/2026 | $14.87 | $14.59 (-1.88%) | $14.96 | $14.59 | 6.00 K | $351.55 M |
| 02/12/2026 | $14.69 | $14.66 (-0.2%) | $14.88 | $14.66 | 2.95 K | $353.24 M |
| 02/11/2026 | $14.69 | $14.52 (-1.16%) | $14.69 | $14.52 | 6.15 K | $349.86 M |
| 02/10/2026 | $14.90 | $14.56 (-2.28%) | $14.90 | $14.56 | 6.34 K | $350.83 M |
| 02/09/2026 | $14.63 | $14.63 (0%) | $14.72 | $14.57 | 5.54 K | $352.51 M |
| 02/06/2026 | $15.12 | $14.89 (-1.52%) | $15.13 | $14.89 | 12.94 K | $358.78 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.
