Pioneer Bancorp, Inc. - PBFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.59	14.45	14.45	14.59	14.45	6,700
February 19, 2026	14.6	14.5	14.5	14.62	14.5	11,500
February 18, 2026	14.79	14.72	14.72	14.79	14.65	11,300
February 17, 2026	14.66	14.63	14.63	14.73	14.63	8,100
February 13, 2026	14.87	14.59	14.59	14.96	14.59	6,000
February 12, 2026	14.69	14.66	14.66	14.88	14.66	2,946
February 11, 2026	14.69	14.52	14.52	14.69	14.52	6,149
February 10, 2026	14.9	14.56	14.56	14.9	14.56	6,341
February 09, 2026	14.63	14.63	14.63	14.72	14.57	5,542
February 06, 2026	15.12	14.89	14.89	15.13	14.89	12,938
February 05, 2026	14.98	14.97	14.97	15.1	14.46	10,000
February 04, 2026	14.48	14.95	14.95	15.18	14.48	12,400
February 03, 2026	14.15	14.38	14.38	14.48	14.15	9,600
February 02, 2026	14.1	14.23	14.23	14.86	14	29,000
January 30, 2026	13.99	14.15	14.15	14.25	13.99	13,200
January 29, 2026	13.58	13.99	13.99	13.99	13.58	5,900
January 28, 2026	13.66	13.6	13.6	13.95	13.52	9,706
January 27, 2026	13.61	13.72	13.72	13.81	13.54	11,200
January 26, 2026	13.56	13.68	13.68	13.78	13.55	6,814
January 23, 2026	13.88	13.55	13.55	13.88	13.55	10,139
January 22, 2026	13.92	14	14	14.11	13.9	8,042
January 21, 2026	13.51	13.87	13.87	13.87	13.51	10,900
January 20, 2026	13.4	13.41	13.41	13.5	13.08	13,412
January 16, 2026	13.54	13.42	13.42	13.69	13.41	14,048
January 15, 2026	13.36	13.53	13.53	13.53	13.36	8,214
January 14, 2026	13.42	13.38	13.38	13.98	13.32	8,134
January 13, 2026	13.49	13.42	13.42	13.5	13.32	3,600
January 12, 2026	13.63	13.47	13.47	13.63	13.28	6,310
January 09, 2026	13.42	13.38	13.38	14.05	13.36	7,734
January 08, 2026	13.14	13.49	13.49	13.6	13.14	8,041
January 07, 2026	13.23	13.18	13.18	13.25	13.17	11,900
January 06, 2026	13.36	13.35	13.35	13.55	13.12	13,026
January 05, 2026	13.22	13.45	13.45	13.68	13.22	8,232
January 02, 2026	13.48	13.31	13.31	13.48	13.17	12,215
December 31, 2025	13.62	13.48	13.48	13.62	13.36	8,000
December 30, 2025	13.74	13.41	13.41	13.74	13.4	13,400
December 29, 2025	13.81	13.74	13.74	13.94	13.59	7,000
December 26, 2025	13.88	13.86	13.86	14.33	13.76	6,800
December 24, 2025	13.8	13.82	13.82	13.86	13.8	4,110
December 23, 2025	13.93	13.88	13.88	14.06	13.83	14,407
December 22, 2025	14.48	14	14	14.48	13.9	25,394
December 19, 2025	14.32	14.63	14.63	14.68	14.07	71,936
December 18, 2025	14.39	14.31	14.31	14.55	14.17	25,327
December 17, 2025	14.42	14.4	14.4	14.62	14.23	21,600
December 16, 2025	14.56	14.52	14.52	14.67	14.3	55,505
December 15, 2025	14.74	14.44	14.44	14.94	14.44	15,700
December 12, 2025	14.49	14.71	14.71	14.93	14.46	24,024
December 11, 2025	14.02	14.46	14.46	14.46	14.02	14,747
December 10, 2025	13.6	13.89	13.89	14.22	13.6	24,031
December 09, 2025	13.62	13.66	13.66	13.75	13.59	7,618
December 08, 2025	13.52	13.52	13.52	13.63	13.52	4,727
December 05, 2025	13.45	13.47	13.47	13.52	13.45	7,700
December 04, 2025	13.43	13.52	13.52	13.52	13.37	5,122
December 03, 2025	13.38	13.48	13.48	13.49	13.35	11,200
December 02, 2025	13.26	13.26	13.26	13.37	13.26	6,326
December 01, 2025	13.26	13.32	13.32	13.41	13.26	6,500
November 28, 2025	13.48	13.3	13.3	13.48	13.26	6,725
November 26, 2025	13.35	13.39	13.39	13.49	13.26	15,100
November 25, 2025	13.15	13.42	13.42	13.45	13.05	16,235
November 24, 2025	13.23	13.16	13.16	13.42	13.13	9,900

Pioneer Bancorp, Inc. (PBFS) NASDAQ