Pioneer Bancorp, Inc.PBFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.15 | $14.34 | $14.15 | $14.34 | 387 |
| 2/2/2026 | $14.10 | $14.86 | $14.00 | $14.23 | 29,000 |
| 1/30/2026 | $13.99 | $14.25 | $13.99 | $14.15 | 13,200 |
| 1/29/2026 | $13.58 | $13.99 | $13.58 | $13.99 | 5,900 |
| 1/28/2026 | $13.66 | $13.66 | $13.52 | $13.60 | 10,922 |
| 1/27/2026 | $13.61 | $13.81 | $13.54 | $13.72 | 11,200 |
| 1/26/2026 | $13.56 | $13.78 | $13.55 | $13.68 | 6,814 |
| 1/23/2026 | $13.88 | $13.88 | $13.55 | $13.55 | 10,139 |
| 1/22/2026 | $13.92 | $14.11 | $13.90 | $14.00 | 8,042 |
| 1/21/2026 | $13.51 | $13.87 | $13.51 | $13.87 | 10,900 |
| 1/20/2026 | $13.40 | $13.50 | $13.08 | $13.41 | 13,412 |
| 1/16/2026 | $13.54 | $13.69 | $13.41 | $13.42 | 14,647 |
| 1/15/2026 | $13.36 | $13.53 | $13.36 | $13.53 | 8,214 |
| 1/14/2026 | $13.42 | $13.98 | $13.32 | $13.38 | 8,134 |
| 1/13/2026 | $13.49 | $13.50 | $13.32 | $13.42 | 3,600 |
| 1/12/2026 | $13.63 | $13.63 | $13.28 | $13.47 | 6,310 |
| 1/9/2026 | $13.42 | $14.05 | $13.36 | $13.38 | 7,734 |
| 1/8/2026 | $13.14 | $13.60 | $13.14 | $13.49 | 8,041 |
| 1/7/2026 | $13.23 | $13.25 | $13.17 | $13.18 | 11,900 |
| 1/6/2026 | $13.36 | $13.55 | $13.12 | $13.35 | 13,026 |
| 1/5/2026 | $13.22 | $13.68 | $13.22 | $13.45 | 8,232 |
| 1/2/2026 | $13.48 | $13.48 | $13.17 | $13.31 | 12,215 |
| 12/31/2025 | $13.62 | $13.62 | $13.36 | $13.48 | 8,000 |
| 12/30/2025 | $13.74 | $13.74 | $13.40 | $13.41 | 13,400 |
| 12/29/2025 | $13.81 | $13.94 | $13.59 | $13.74 | 7,000 |
| 12/26/2025 | $13.88 | $14.33 | $13.76 | $13.86 | 6,800 |
| 12/24/2025 | $13.80 | $13.86 | $13.80 | $13.82 | 4,110 |
| 12/23/2025 | $13.93 | $14.06 | $13.83 | $13.88 | 14,407 |
| 12/22/2025 | $14.48 | $14.58 | $13.92 | $14.00 | 26,400 |
| 12/19/2025 | $14.32 | $14.68 | $14.07 | $14.63 | 71,936 |
| 12/18/2025 | $14.39 | $14.55 | $14.17 | $14.31 | 25,327 |
| 12/17/2025 | $14.42 | $14.62 | $14.23 | $14.40 | 21,600 |
| 12/16/2025 | $14.56 | $14.67 | $14.30 | $14.52 | 55,505 |
| 12/15/2025 | $14.74 | $14.94 | $14.44 | $14.44 | 15,700 |
| 12/12/2025 | $14.49 | $14.93 | $14.46 | $14.71 | 24,024 |
| 12/11/2025 | $14.02 | $14.46 | $14.02 | $14.46 | 14,747 |
| 12/10/2025 | $13.60 | $14.22 | $13.60 | $13.89 | 24,031 |
| 12/9/2025 | $13.62 | $13.75 | $13.59 | $13.66 | 7,618 |
| 12/8/2025 | $13.52 | $13.63 | $13.52 | $13.52 | 4,727 |
| 12/5/2025 | $13.45 | $13.52 | $13.45 | $13.47 | 7,700 |
| 12/4/2025 | $13.43 | $13.52 | $13.37 | $13.52 | 5,122 |
| 12/3/2025 | $13.38 | $13.49 | $13.35 | $13.48 | 11,200 |
| 12/2/2025 | $13.26 | $13.37 | $13.26 | $13.26 | 6,326 |
| 12/1/2025 | $13.26 | $13.41 | $13.26 | $13.32 | 6,500 |
| 11/28/2025 | $13.48 | $13.48 | $13.26 | $13.30 | 6,725 |
| 11/26/2025 | $13.35 | $13.49 | $13.26 | $13.39 | 15,100 |
| 11/25/2025 | $13.15 | $13.45 | $13.05 | $13.42 | 16,235 |
| 11/24/2025 | $13.23 | $13.42 | $13.13 | $13.16 | 9,900 |
| 11/21/2025 | $13.00 | $13.46 | $13.00 | $13.40 | 20,139 |
| 11/20/2025 | $13.25 | $13.25 | $13.00 | $13.02 | 13,000 |
| 11/19/2025 | $13.52 | $13.52 | $13.11 | $13.11 | 18,418 |
| 11/18/2025 | $13.15 | $13.29 | $13.12 | $13.23 | 9,500 |
| 11/17/2025 | $13.25 | $13.29 | $13.16 | $13.26 | 21,444 |
| 11/14/2025 | $13.34 | $13.37 | $13.27 | $13.37 | 6,500 |
| 11/13/2025 | $13.28 | $13.52 | $13.25 | $13.43 | 9,900 |
| 11/12/2025 | $13.32 | $13.34 | $13.23 | $13.30 | 10,500 |
| 11/11/2025 | $13.35 | $13.49 | $13.35 | $13.47 | 4,116 |
| 11/10/2025 | $13.36 | $13.45 | $13.26 | $13.28 | 7,000 |
| 11/7/2025 | $13.21 | $13.42 | $13.19 | $13.34 | 11,143 |
| 11/6/2025 | $13.29 | $13.36 | $13.07 | $13.15 | 27,200 |
| 11/5/2025 | $13.12 | $13.40 | $13.12 | $13.40 | 13,900 |