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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13	13.4	13.4	13.46	13	20,139
November 20, 2025	13.25	13.02	13.02	13.25	13	13,000
November 19, 2025	13.52	13.11	13.11	13.52	13.11	18,418
November 18, 2025	13.15	13.23	13.23	13.29	13.12	9,500
November 17, 2025	13.25	13.26	13.26	13.29	13.16	21,444
November 14, 2025	13.34	13.37	13.37	13.37	13.27	6,500
November 13, 2025	13.28	13.43	13.43	13.52	13.25	9,900
November 12, 2025	13.32	13.3	13.3	13.34	13.23	10,500
November 11, 2025	13.35	13.47	13.47	13.49	13.35	4,100
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

Pioneer Bancorp, Inc. (PBFS) NASDAQ