5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+19.40%
Pioneer Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.81 | $11.82 (0.08%) | $11.95 | $11.81 | 16,154 | $298.47 M |
| 03/12/2025 | $11.82 | $11.80 (-0.17%) | $11.97 | $11.76 | 28,351 | $295.97 M |
| 03/11/2025 | $12.02 | $11.83 (-1.58%) | $12.04 | $11.83 | 25,800 | $296.72 M |
| 03/10/2025 | $11.87 | $11.93 (0.51%) | $12.20 | $11.85 | 19,762 | $299.23 M |
| 03/07/2025 | $11.75 | $12.01 (2.21%) | $12.02 | $11.75 | 25,800 | $301.23 M |
| 03/06/2025 | $11.75 | $11.80 (0.43%) | $12.02 | $11.61 | 30,437 | $295.97 M |
| 03/05/2025 | $11.89 | $11.74 (-1.26%) | $11.93 | $11.74 | 12,300 | $294.46 M |
| 03/04/2025 | $11.85 | $11.86 (0.08%) | $12.15 | $11.79 | 10,800 | $297.47 M |
| 03/03/2025 | $11.89 | $11.90 (0.08%) | $12.06 | $11.87 | 143,408 | $298.47 M |
| 02/28/2025 | $11.86 | $11.90 (0.34%) | $12.10 | $11.84 | 17,326 | $298.47 M |
| 02/27/2025 | $11.92 | $11.90 (-0.17%) | $12.05 | $11.87 | 42,100 | $298.47 M |
| 02/26/2025 | $11.96 | $12.04 (0.67%) | $12.04 | $11.75 | 8,400 | $301.99 M |
| 02/25/2025 | $11.85 | $11.96 (0.93%) | $12.02 | $11.84 | 20,500 | $299.98 M |
| 02/24/2025 | $11.75 | $11.73 (-0.17%) | $12.01 | $11.73 | 16,300 | $294.21 M |
| 02/21/2025 | $11.83 | $11.75 (-0.68%) | $11.83 | $11.67 | 20,300 | $294.71 M |
| 02/20/2025 | $11.86 | $11.75 (-0.93%) | $11.88 | $11.65 | 20,517 | $294.71 M |
| 02/19/2025 | $11.88 | $11.92 (0.34%) | $11.93 | $11.83 | 6,500 | $298.98 M |
| 02/18/2025 | $11.85 | $11.99 (1.18%) | $12.05 | $11.58 | 12,100 | $300.73 M |
| 02/14/2025 | $12.00 | $11.87 (-1.08%) | $12.03 | $11.87 | 27,645 | $297.72 M |
| 02/13/2025 | $11.57 | $11.99 (3.63%) | $12.00 | $11.50 | 22,200 | $300.73 M |
| 02/12/2025 | $11.45 | $11.54 (0.79%) | $11.74 | $11.37 | 21,041 | $289.44 M |
| 02/11/2025 | $11.68 | $11.58 (-0.86%) | $11.78 | $11.51 | 29,240 | $290.45 M |
| 02/10/2025 | $11.60 | $11.58 (-0.17%) | $11.72 | $11.42 | 14,104 | $290.45 M |
| 02/07/2025 | $11.40 | $11.53 (1.14%) | $11.75 | $11.36 | 79,624 | $289.19 M |
| 02/06/2025 | $11.39 | $11.44 (0.44%) | $11.47 | $11.39 | 9,710 | $286.94 M |
| 02/05/2025 | $11.48 | $11.42 (-0.52%) | $11.48 | $11.30 | 13,906 | $286.43 M |
| 02/04/2025 | $11.30 | $11.36 (0.53%) | $11.36 | $11.24 | 10,436 | $284.93 M |
| 02/03/2025 | $11.52 | $11.33 (-1.65%) | $11.52 | $11.33 | 6,637 | $284.18 M |
| 01/31/2025 | $11.75 | $11.58 (-1.45%) | $11.78 | $11.52 | 17,400 | $290.45 M |
| 01/30/2025 | $11.79 | $11.79 (0%) | $11.82 | $11.73 | 6,615 | $295.72 M |
| 01/29/2025 | $11.60 | $11.66 (0.52%) | $11.67 | $11.56 | 6,500 | $292.45 M |
| 01/28/2025 | $11.72 | $11.60 (-1.02%) | $11.82 | $11.56 | 14,340 | $290.95 M |
| 01/27/2025 | $11.82 | $11.70 (-1.02%) | $11.95 | $11.67 | 57,700 | $293.46 M |
| 01/24/2025 | $11.64 | $11.80 (1.37%) | $11.85 | $11.52 | 22,500 | $295.97 M |
| 01/23/2025 | $11.57 | $11.58 (0.09%) | $11.68 | $11.46 | 27,144 | $290.45 M |
| 01/22/2025 | $11.30 | $11.52 (1.95%) | $11.70 | $11.30 | 25,000 | $288.94 M |
| 01/21/2025 | $11.19 | $11.28 (0.8%) | $11.36 | $11.15 | 16,365 | $282.92 M |
| 01/17/2025 | $11.19 | $11.13 (-0.54%) | $11.21 | $11.08 | 29,000 | $279.16 M |
| 01/16/2025 | $11.20 | $11.21 (0.09%) | $11.26 | $11.12 | 28,520 | $281.17 M |
| 01/15/2025 | $11.12 | $11.23 (0.99%) | $11.23 | $11.12 | 7,800 | $281.67 M |
| 01/14/2025 | $10.94 | $11.11 (1.55%) | $11.11 | $10.90 | 11,000 | $278.66 M |
| 01/13/2025 | $10.76 | $10.85 (0.84%) | $10.91 | $10.76 | 8,137 | $272.14 M |
| 01/10/2025 | $10.92 | $10.84 (-0.73%) | $11.00 | $10.82 | 32,800 | $271.89 M |
| 01/08/2025 | $11.02 | $11.02 (0%) | $11.09 | $11.00 | 12,510 | $276.40 M |
| 01/07/2025 | $11.17 | $11.07 (-0.9%) | $11.22 | $11.03 | 22,041 | $277.66 M |
| 01/06/2025 | $11.36 | $11.20 (-1.41%) | $11.36 | $11.20 | 23,549 | $280.92 M |
| 01/03/2025 | $11.31 | $11.41 (0.88%) | $11.41 | $11.31 | 6,230 | $286.18 M |
| 01/02/2025 | $11.53 | $11.31 (-1.91%) | $11.55 | $11.27 | 16,533 | $283.68 M |
| 12/31/2024 | $11.41 | $11.52 (0.96%) | $11.68 | $11.41 | 13,620 | $288.94 M |
| 12/30/2024 | $11.40 | $11.46 (0.53%) | $11.54 | $11.36 | 11,101 | $287.44 M |
| 12/27/2024 | $11.60 | $11.40 (-1.72%) | $11.71 | $11.36 | 18,423 | $285.93 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 |
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.
