NASDAQ : PBFS
Pioneer Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 18.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 438.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pioneer Bancorp, Inc. (PBFS) closed at 18.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.2 | 18.2 | 18.02 | 18.03 | 10,126 | -0.50% |
| 2026-10-29 | 18.1 | 18.12 | 17.78 | 18.12 | 14,631 | +0.28% |
| 2026-10-28 | 18.1 | 18.1 | 17.93 | 18.07 | 8,436 | -0.61% |
| 2026-10-27 | 18.25 | 18.25 | 18.001 | 18.18 | 11,852 | -0.33% |
| 2026-10-26 | 18.12 | 18.24 | 18.08 | 18.24 | 9,222 | +0.11% |
| 2026-10-23 | 18.03 | 18.295 | 18.03 | 18.22 | 16,289 | -0.92% |
| 2026-10-22 | 18.055 | 18.48 | 18.02 | 18.39 | 13,585 | +2.51% |
| 2026-10-21 | 17.81 | 18.02 | 17.81 | 17.94 | 7,384 | +0.39% |
| 2026-10-20 | 18.17 | 18.17 | 17.74 | 17.87 | 14,796 | +1.25% |
| 2026-10-19 | 17.645 | 17.782 | 17.47 | 17.65 | 15,264 | +0.40% |
| 2026-10-16 | 17.77 | 17.77 | 17.37 | 17.58 | 8,519 | -0.85% |
| 2026-10-15 | 17.78 | 17.901 | 17.575 | 17.73 | 11,206 | +0.71% |
| 2026-10-14 | 17.48 | 17.84 | 17.26 | 17.605 | 25,734 | +0.03% |
| 2026-10-13 | 17.54 | 17.81 | 17.54 | 17.6 | 10,013 | +0.17% |
| 2026-10-12 | 17.62 | 17.8 | 17.28 | 17.57 | 9,026 | +0.98% |
| 2026-10-09 | 17.33 | 17.6 | 17.285 | 17.4 | 8,083 | -1.25% |
| 2026-10-08 | 17.391 | 17.7 | 17.391 | 17.62 | 8,383 | +1.67% |
| 2026-10-07 | 17.41 | 17.575 | 17.16 | 17.33 | 12,519 | -1.17% |
| 2026-10-06 | 17.4 | 17.79 | 17.33 | 17.535 | 7,530 | +0.95% |
| 2026-10-05 | 18.01 | 18.01 | 17.34 | 17.37 | 32,875 | -2.25% |
| 2026-10-02 | 18.01 | 18.05 | 17.77 | 17.77 | 12,900 | -0.45% |
| 2026-10-01 | 17.71 | 17.94 | 17.71 | 17.85 | 12,028 | +0.51% |
| 2026-09-30 | 17.76 | 18.03 | 17.76 | 17.76 | 15,969 | -0.50% |
| 2026-09-29 | 17.67 | 17.935 | 17.51 | 17.85 | 15,365 | +0.73% |
| 2026-09-28 | 17.3 | 18.04 | 16.712 | 17.72 | 11,410 | +0.28% |
| 2026-09-25 | 17.595 | 17.91 | 17.595 | 17.67 | 10,663 | +1.73% |
| 2026-09-24 | 17.46 | 17.65 | 17.35 | 17.37 | 13,228 | -0.46% |
| 2026-09-23 | 18.1 | 18.1 | 17.27 | 17.45 | 34,121 | -3.00% |
| 2026-09-22 | 18.17 | 18.22 | 17.91 | 17.99 | 14,687 | -0.28% |
| 2026-09-21 | 18.075 | 18.13 | 18.03 | 18.04 | 8,154 | -0.50% |
| 2026-09-18 | 18 | 18.25 | 17.9 | 18.13 | 76,854 | +0.39% |
| 2026-09-17 | 18.27 | 18.29 | 18.01 | 18.06 | 11,341 | -0.28% |
| 2026-09-16 | 18.11 | 18.25 | 17.915 | 18.11 | 16,970 | -0.39% |
| 2026-09-15 | 17.93 | 18.25 | 17.93 | 18.18 | 10,770 | +1.17% |
| 2026-09-14 | 18.03 | 18.295 | 17.91 | 17.97 | 13,279 | -0.50% |
| 2026-09-11 | 18.19 | 18.29 | 17.98 | 18.06 | 12,595 | -0.11% |
| 2026-09-10 | 19.91 | 19.91 | 17.97 | 18.08 | 12,580 | -0.33% |
| 2026-09-09 | 18.08 | 18.495 | 17.98 | 18.14 | 30,277 | -0.77% |
| 2026-09-08 | 18.69 | 18.99 | 18.28 | 18.28 | 22,016 | -1.40% |
| 2026-09-04 | 17.9 | 18.54 | 17.9 | 18.54 | 13,145 | +2.83% |
| 2026-09-03 | 18.33 | 18.33 | 17.99 | 18.03 | 6,960 | -0.55% |
| 2026-09-02 | 18.06 | 18.7 | 18.029 | 18.13 | 16,625 | +0.61% |
| 2026-09-01 | 17.655 | 18.15 | 17.605 | 18.02 | 11,003 | +3.21% |
| 2026-08-31 | 17.39 | 17.495 | 17.27 | 17.46 | 5,883 | -0.96% |
| 2026-08-28 | 17.722 | 17.722 | 17.63 | 17.63 | 2,969 | -0.51% |
| 2026-08-27 | 17.59 | 17.94 | 17.59 | 17.72 | 8,023 | +0.00% |
| 2026-08-26 | 17.45 | 17.91 | 17.3 | 17.72 | 19,094 | +1.99% |
| 2026-08-25 | 17.456 | 17.456 | 17.228 | 17.375 | 3,375 | +0.49% |
| 2026-08-24 | 17.38 | 17.38 | 17.215 | 17.29 | 11,368 | -0.43% |
| 2026-08-21 | 17.28 | 17.56 | 17.185 | 17.365 | 12,669 | +1.43% |
| 2026-08-20 | 17.05 | 17.265 | 17.05 | 17.12 | 5,372 | -0.41% |
| 2026-08-19 | 17.43 | 17.47 | 17.19 | 17.19 | 8,702 | -0.52% |
| 2026-08-18 | 17.5 | 17.5 | 17.26 | 17.28 | 6,040 | +1.05% |
| 2026-08-17 | 17.38 | 17.38 | 17.1 | 17.1 | 8,806 | -1.84% |
| 2026-08-14 | 17.73 | 17.73 | 17.33 | 17.42 | 6,111 | +0.75% |
| 2026-08-13 | 17.2 | 17.34 | 17.2 | 17.29 | 4,827 | -0.23% |
| 2026-08-12 | 17.03 | 17.42 | 17.03 | 17.33 | 7,157 | +1.46% |
| 2026-08-11 | 17.21 | 17.41 | 17.08 | 17.08 | 7,698 | -0.23% |
| 2026-08-10 | 17.19 | 17.21 | 17.05 | 17.12 | 5,570 | -1.15% |
| 2026-08-07 | 17.34 | 17.35 | 17.29 | 17.32 | 7,412 | +0.29% |
| 2026-08-06 | 17.16 | 17.47 | 17.064 | 17.27 | 5,922 | +0.58% |
| 2026-08-05 | 17.12 | 17.29 | 16.98 | 17.17 | 11,423 | +0.00% |
| 2026-08-04 | 17.58 | 17.65 | 17.11 | 17.17 | 15,162 | -1.60% |
| 2026-08-03 | 17.28 | 17.94 | 17.28 | 17.45 | 8,030 | +1.34% |
| 2026-07-31 | 17.82 | 17.82 | 17.03 | 17.22 | 14,850 | -2.33% |
| 2026-07-30 | 17.825 | 17.825 | 17.5 | 17.63 | 5,929 | -0.73% |
| 2026-07-29 | 17.77 | 17.84 | 17.61 | 17.76 | 8,500 | -1.44% |
| 2026-07-28 | 17.945 | 18.41 | 17.945 | 18.02 | 10,787 | +0.45% |
| 2026-07-27 | 17.932 | 17.94 | 17.685 | 17.94 | 5,424 | +1.13% |
| 2026-07-24 | 17.862 | 17.862 | 17.665 | 17.74 | 9,233 | +2.66% |
| 2026-07-23 | 17.16 | 17.36 | 17.01 | 17.28 | 19,082 | -0.46% |
| 2026-07-22 | 17.06 | 17.855 | 17.01 | 17.36 | 19,164 | +0.93% |
| 2026-07-21 | 17.755 | 17.755 | 17.07 | 17.2 | 11,632 | +0.00% |
| 2026-07-20 | 17.08 | 17.52 | 17.01 | 17.2 | 10,275 | +0.17% |
| 2026-07-17 | 17.4 | 17.635 | 17.15 | 17.17 | 11,066 | -2.17% |
| 2026-07-16 | 17.49 | 17.55 | 17.49 | 17.55 | 8,425 | +3.30% |
| 2026-07-15 | 17.48 | 17.48 | 16.93 | 16.99 | 10,985 | +1.25% |
| 2026-07-14 | 16.85 | 17.3 | 16.72 | 16.78 | 11,983 | -0.65% |
| 2026-07-13 | 17.12 | 17.34 | 16.89 | 16.89 | 5,100 | +0.18% |
| 2026-07-10 | 16.82 | 17.155 | 16.74 | 16.86 | 9,232 | -0.18% |
| 2026-07-09 | 16.68 | 17.195 | 16.68 | 16.89 | 11,969 | +0.66% |
| 2026-07-08 | 16.88 | 16.88 | 16.49 | 16.78 | 15,153 | -1.00% |
| 2026-07-07 | 17.315 | 17.315 | 16.91 | 16.95 | 9,159 | -0.47% |
| 2026-07-06 | 17 | 17.293 | 16.915 | 17.03 | 11,382 | -1.50% |
| 2026-07-02 | 17.64 | 17.64 | 17.01 | 17.29 | 10,804 | +0.12% |
| 2026-07-01 | 17.5 | 17.5 | 17.07 | 17.27 | 27,025 | +1.17% |
| 2026-06-30 | 17.17 | 17.41 | 16.83 | 17.07 | 13,807 | +0.41% |
| 2026-06-29 | 16.81 | 17.49 | 16.785 | 17 | 17,425 | +1.19% |
| 2026-06-26 | 17.47 | 17.47 | 16.8 | 16.8 | 131,475 | -2.55% |
| 2026-06-25 | 17 | 17.33 | 16.98 | 17.24 | 9,792 | +0.06% |
| 2026-06-24 | 17.33 | 17.41 | 16.83 | 17.23 | 16,887 | +1.12% |
| 2026-06-23 | 17.17 | 18.24 | 16.66 | 17.04 | 17,029 | -0.06% |
| 2026-06-22 | 17.06 | 19.42 | 16.82 | 17.05 | 16,806 | -0.29% |
| 2026-06-18 | 16.84 | 17.14 | 16.83 | 17.1 | 79,128 | +3.32% |
| 2026-06-17 | 16.8 | 17.14 | 16.39 | 16.55 | 31,866 | -1.61% |
| 2026-06-16 | 16.86 | 16.93 | 16.76 | 16.82 | 13,677 | +0.54% |
| 2026-06-15 | 16.84 | 16.86 | 16.69 | 16.73 | 6,744 | -0.83% |
| 2026-06-12 | 16.64 | 16.95 | 16.62 | 16.87 | 10,396 | +0.36% |
| 2026-06-11 | 16.6 | 16.93 | 16.6 | 16.81 | 11,088 | +1.51% |
| 2026-06-10 | 16.54 | 16.795 | 16.54 | 16.56 | 16,966 | +0.12% |
| 2026-06-09 | 16.19 | 16.575 | 16.19 | 16.54 | 9,856 | +2.86% |
| 2026-06-08 | 16.29 | 16.47 | 16.045 | 16.08 | 21,631 | -0.74% |
| 2026-06-05 | 16.05 | 16.43 | 16.05 | 16.2 | 14,884 | +0.37% |
| 2026-06-04 | 16.08 | 16.42 | 15.91 | 16.14 | 13,245 | +2.02% |
| 2026-06-03 | 16.8 | 16.85 | 15.71 | 15.82 | 29,499 | -5.78% |
| 2026-06-02 | 16.36 | 17.04 | 16 | 16.79 | 34,168 | +2.63% |
| 2026-06-01 | 14.92 | 16.91 | 14.92 | 16.36 | 43,739 | +9.58% |
| 2026-05-29 | 15.07 | 15.07 | 14.88 | 14.93 | 10,939 | -0.47% |
| 2026-05-28 | 15 | 15 | 14.89 | 15 | 7,971 | +0.00% |
| 2026-05-27 | 14.99 | 15 | 14.94 | 15 | 9,601 | +0.87% |
| 2026-05-26 | 14.85 | 14.955 | 14.76 | 14.87 | 66,683 | +0.20% |
| 2026-05-22 | 15.015 | 15.015 | 14.8 | 14.84 | 9,960 | -0.87% |
| 2026-05-21 | 14.8 | 14.97 | 14.77 | 14.97 | 9,384 | +0.07% |
| 2026-05-20 | 14.94 | 15.14 | 14.88 | 14.96 | 17,766 | +0.20% |
| 2026-05-19 | 14.59 | 15.02 | 14.59 | 14.93 | 163,098 | +1.50% |
| 2026-05-18 | 14.8 | 14.8 | 14.66 | 14.71 | 6,819 | -0.07% |
| 2026-05-15 | 14.71 | 14.73 | 14.67 | 14.72 | 11,438 | -0.81% |
| 2026-05-14 | 14.8 | 15.15 | 14.73 | 14.84 | 12,444 | +0.27% |
| 2026-05-13 | 14.54 | 14.9 | 14.54 | 14.8 | 39,191 | +0.68% |
| 2026-05-12 | 14.4 | 14.88 | 14.4 | 14.7 | 4,440 | +1.24% |