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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.36	12.3	12.3	12.47	11.91	15,000
July 03, 2025	12.37	12.5	12.5	12.58	12.37	10,527
July 02, 2025	12.2	12.31	12.31	12.48	12.06	22,911
July 01, 2025	11.89	12.25	12.25	12.41	11.89	21,513
June 30, 2025	12.52	12.03	12.03	12.52	11.99	28,947
June 27, 2025	12.21	12.33	12.33	12.65	12.21	80,200
June 26, 2025	12.24	12.2	12.2	12.43	12.2	17,746
June 25, 2025	11.85	12.27	12.27	12.39	11.5	11,326
June 24, 2025	11.98	12.12	12.12	12.27	11.85	13,100
June 23, 2025	11.4	11.87	11.87	11.97	11.4	36,100
June 20, 2025	11.69	11.4	11.4	11.69	11.4	101,700
June 18, 2025	11.56	11.58	11.58	11.67	11.56	16,241
June 17, 2025	11.41	11.52	11.52	11.69	11.41	10,604
June 16, 2025	11.53	11.53	11.53	11.55	11.42	9,936
June 13, 2025	11.43	11.41	11.41	11.57	11.41	268,061
June 12, 2025	11.47	11.46	11.46	11.5	11.43	6,000
June 11, 2025	11.52	11.46	11.46	11.53	11.37	14,100
June 10, 2025	11.32	11.51	11.51	11.65	11.32	9,611
June 09, 2025	11.35	11.41	11.41	11.44	11.33	9,128
June 06, 2025	11.44	11.47	11.47	11.53	11.36	7,400
June 05, 2025	11.5	11.31	11.31	11.5	11.24	15,400
June 04, 2025	11.41	11.39	11.39	11.43	11.32	9,400
June 03, 2025	11.32	11.48	11.48	11.49	11.32	9,127
June 02, 2025	11.37	11.34	11.34	11.66	11.31	13,400
May 30, 2025	11.37	11.4	11.4	11.52	11.4	10,845
May 29, 2025	11.47	11.46	11.46	11.57	11.41	15,248
May 28, 2025	11.66	11.56	11.56	11.66	11.42	14,400
May 27, 2025	11.55	11.79	11.79	11.85	11.53	9,000
May 23, 2025	11.47	11.52	11.52	11.7	11.37	12,915
May 22, 2025	11.6	11.59	11.59	11.75	11.59	7,800
May 21, 2025	11.61	11.78	11.78	11.83	11.51	15,921

Pioneer Bancorp, Inc. (PBFS) NASDAQ