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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.76	13.06	13.06	13.06	12.72	119,600
September 29, 2025	13	12.84	12.84	13.11	12.81	16,300
September 26, 2025	13.21	13.07	13.07	13.21	12.82	19,400
September 25, 2025	13.31	13.17	13.17	13.47	13.11	6,300
September 24, 2025	13.31	13.34	13.34	13.51	13.24	11,500
September 23, 2025	13.57	13.3	13.3	13.57	13.22	38,007
September 22, 2025	13.27	13.35	13.35	13.54	13.24	36,600
September 19, 2025	13.54	13.29	13.29	13.65	13	82,919
September 18, 2025	13.25	13.58	13.58	13.62	13.25	22,900
September 17, 2025	13.38	13.25	13.25	13.63	13.16	98,800
September 16, 2025	13.33	13.34	13.34	13.45	13.31	10,200
September 15, 2025	13.36	13.37	13.37	13.42	13.29	6,900
September 12, 2025	13.17	13.35	13.35	13.44	13.17	6,700
September 11, 2025	13.2	13.37	13.37	13.42	13.2	11,630
September 10, 2025	13.28	13.3	13.3	13.35	13.22	11,212
September 09, 2025	13.21	13.28	13.28	13.3	13.19	208,900
September 08, 2025	13.14	13.16	13.16	13.3	13.14	12,320
September 05, 2025	13.15	13.23	13.23	13.25	13.15	5,200
September 04, 2025	13.11	13.2	13.2	13.26	13.07	9,100
September 03, 2025	12.92	13	13	13.1	12.91	14,941
September 02, 2025	12.94	13.05	13.05	13.17	12.94	15,000
August 29, 2025	12.88	13.11	13.11	13.12	12.88	8,700
August 28, 2025	12.82	12.88	12.88	12.97	12.82	4,638
August 27, 2025	12.97	12.81	12.81	13.08	12.78	16,600
August 26, 2025	13.02	13.05	13.05	13.08	12.82	8,828
August 25, 2025	13.31	12.9	12.9	13.31	12.73	11,000
August 22, 2025	13	13.22	13.22	13.41	13	22,445
August 21, 2025	12.89	12.7	12.7	12.89	12.66	5,800
August 20, 2025	12.85	12.81	12.81	12.86	12.62	12,200
August 19, 2025	12.6	12.62	12.62	12.78	12.57	6,348
August 18, 2025	12.55	12.55	12.55	12.66	12.51	17,312
August 15, 2025	12.82	12.55	12.55	12.82	12.49	18,525
August 14, 2025	13.02	12.79	12.79	13.02	12.79	9,500
August 13, 2025	13.03	13.03	13.03	13.03	12.74	23,300
August 12, 2025	12.58	12.78	12.78	12.85	12.56	22,146
August 11, 2025	12.38	12.49	12.49	12.54	12.36	6,500
August 08, 2025	12.37	12.41	12.41	12.47	12.35	4,200
August 07, 2025	12.37	12.37	12.37	12.45	12.3	26,602
August 06, 2025	12.32	12.39	12.39	12.47	12.32	7,743
August 05, 2025	12.35	12.35	12.35	12.44	12.21	20,145
August 04, 2025	12.39	12.36	12.36	12.5	12.31	210,000
August 01, 2025	12.42	12.3	12.3	12.42	12.15	24,919
July 31, 2025	12.17	12.27	12.27	12.48	12.11	21,648
July 30, 2025	12.29	12.08	12.08	12.33	12.01	15,400
July 29, 2025	12.47	12.22	12.22	12.47	12.22	8,513
July 28, 2025	12.27	12.34	12.34	12.42	12.26	12,000
July 25, 2025	12.37	12.37	12.37	12.48	12.28	10,130
July 24, 2025	12.42	12.4	12.4	12.52	12.38	11,800
July 23, 2025	12.37	12.61	12.61	12.65	12.37	7,623
July 22, 2025	12.5	12.43	12.43	12.56	12.33	23,629
July 21, 2025	12.03	12.15	12.15	12.37	12.03	19,300
July 18, 2025	12.34	12.11	12.11	12.34	12.04	20,610
July 17, 2025	12.39	12.28	12.28	12.39	12.22	17,809
July 16, 2025	12.39	12.17	12.17	12.42	11.99	15,400
July 15, 2025	12.26	12.02	12.02	12.45	12.02	14,228
July 14, 2025	11.91	12.39	12.39	12.47	11.91	9,600
July 11, 2025	12.36	12.27	12.27	12.42	12.27	14,530
July 10, 2025	12.41	12.49	12.49	12.64	12.41	9,200
July 09, 2025	12.47	12.56	12.56	12.58	12.39	16,000
July 08, 2025	12.27	12.51	12.51	12.65	12.27	16,214

Pioneer Bancorp, Inc. (PBFS) NASDAQ