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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	13.36	13.28	13.28	13.45	13.26	7,000
November 07, 2025	13.21	13.34	13.34	13.42	13.19	11,143
November 06, 2025	13.29	13.15	13.15	13.36	13.07	27,200
November 05, 2025	13.12	13.4	13.4	13.4	13.12	13,900
November 04, 2025	13.13	13.13	13.13	13.17	13.01	8,100
November 03, 2025	13.25	13.11	13.11	13.25	13.11	6,400
October 31, 2025	13.01	13.14	13.14	13.14	13.01	9,638
October 30, 2025	13.06	13.11	13.11	13.2	13.06	12,500
October 29, 2025	13.13	13.06	13.06	13.15	12.9	27,504
October 28, 2025	13.16	13.16	13.16	13.26	13.08	5,900
October 27, 2025	13.23	13.16	13.16	13.25	13.03	12,600
October 24, 2025	13.28	13.24	13.24	13.36	13.11	7,121
October 23, 2025	13.15	13.12	13.12	13.33	13.03	6,953
October 22, 2025	13.24	13.17	13.17	13.49	13.06	14,500
October 21, 2025	13.13	13.13	13.13	13.13	13.01	12,157
October 20, 2025	12.64	13.05	13.05	13.16	12.64	12,600
October 17, 2025	13.01	13.01	13.01	13.13	12.81	40,833
October 16, 2025	13.03	13.01	13.01	13.11	12.92	23,600
October 15, 2025	13.11	13.12	13.12	13.17	13.05	18,900
October 14, 2025	13.01	13.13	13.13	13.18	13.01	21,600
October 13, 2025	13.19	13.07	13.07	13.19	13.01	17,125
October 10, 2025	13.05	13.01	13.01	13.16	12.97	25,245
October 09, 2025	13.06	13.12	13.12	13.15	13.05	13,600
October 08, 2025	13.01	13.12	13.12	13.28	13.01	15,400
October 07, 2025	13.11	13.01	13.01	13.11	13.01	19,200
October 06, 2025	13.11	13.08	13.08	13.2	13.05	16,850
October 03, 2025	13.06	13.11	13.11	13.29	13.06	9,500
October 02, 2025	13.05	13.1	13.1	13.21	13.01	28,000
October 01, 2025	13.01	13.14	13.14	13.14	13.01	20,400
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

Pioneer Bancorp, Inc. (PBFS) NASDAQ