Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
13.47
-0.05 (-0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pioneer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.45 | 13.52 | 13.45 | 13.47 | 13.47 | -0.37% | 7,692 |
| Dec 4, 2025 | 13.43 | 13.52 | 13.37 | 13.52 | 13.52 | 0.30% | 5,122 |
| Dec 3, 2025 | 13.38 | 13.49 | 13.35 | 13.48 | 13.48 | 1.66% | 11,184 |
| Dec 2, 2025 | 13.26 | 13.37 | 13.26 | 13.26 | 13.26 | -0.45% | 6,326 |
| Dec 1, 2025 | 13.26 | 13.41 | 13.26 | 13.32 | 13.32 | 0.15% | 6,461 |
| Nov 28, 2025 | 13.48 | 13.48 | 13.26 | 13.30 | 13.30 | -0.67% | 6,725 |
| Nov 26, 2025 | 13.35 | 13.49 | 13.26 | 13.39 | 13.39 | -0.22% | 15,080 |
| Nov 25, 2025 | 13.15 | 13.45 | 13.05 | 13.42 | 13.42 | 1.98% | 16,235 |
| Nov 24, 2025 | 13.23 | 13.42 | 13.13 | 13.16 | 13.16 | -1.79% | 9,885 |
| Nov 21, 2025 | 13.00 | 13.46 | 13.00 | 13.40 | 13.40 | 2.92% | 20,139 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.00 | 13.02 | 13.02 | -0.69% | 12,990 |
| Nov 19, 2025 | 13.52 | 13.52 | 13.11 | 13.11 | 13.11 | -0.91% | 18,418 |
| Nov 18, 2025 | 13.15 | 13.29 | 13.12 | 13.23 | 13.23 | -0.23% | 9,486 |
| Nov 17, 2025 | 13.25 | 13.29 | 13.16 | 13.26 | 13.26 | -0.82% | 21,444 |
| Nov 14, 2025 | 13.34 | 13.37 | 13.27 | 13.37 | 13.37 | -0.45% | 6,468 |
| Nov 13, 2025 | 13.28 | 13.52 | 13.25 | 13.43 | 13.43 | 0.98% | 9,900 |
| Nov 12, 2025 | 13.32 | 13.34 | 13.23 | 13.30 | 13.30 | -1.26% | 10,495 |
| Nov 11, 2025 | 13.35 | 13.49 | 13.35 | 13.47 | 13.47 | 1.43% | 4,116 |
| Nov 10, 2025 | 13.36 | 13.45 | 13.26 | 13.28 | 13.28 | -0.45% | 6,954 |
| Nov 7, 2025 | 13.21 | 13.42 | 13.19 | 13.34 | 13.34 | 1.44% | 11,143 |
| Nov 6, 2025 | 13.29 | 13.36 | 13.07 | 13.15 | 13.15 | -1.87% | 27,153 |
| Nov 5, 2025 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | 2.06% | 13,877 |
| Nov 4, 2025 | 13.13 | 13.17 | 13.01 | 13.13 | 13.13 | 0.15% | 8,071 |
| Nov 3, 2025 | 13.25 | 13.25 | 13.11 | 13.11 | 13.11 | -0.23% | 6,378 |
| Oct 31, 2025 | 13.01 | 13.14 | 13.01 | 13.14 | 13.14 | 0.23% | 9,638 |
| Oct 30, 2025 | 13.06 | 13.20 | 13.06 | 13.11 | 13.11 | 0.38% | 12,458 |
| Oct 29, 2025 | 13.13 | 13.15 | 12.90 | 13.06 | 13.06 | -0.76% | 27,504 |
| Oct 28, 2025 | 13.16 | 13.26 | 13.08 | 13.16 | 13.16 | - | 5,850 |
| Oct 27, 2025 | 13.23 | 13.25 | 13.03 | 13.16 | 13.16 | -0.60% | 12,551 |
| Oct 24, 2025 | 13.28 | 13.36 | 13.11 | 13.24 | 13.24 | 0.91% | 7,121 |
| Oct 23, 2025 | 13.15 | 13.33 | 13.03 | 13.12 | 13.12 | -0.38% | 6,953 |
| Oct 22, 2025 | 13.24 | 13.49 | 13.06 | 13.17 | 13.17 | 0.30% | 14,454 |
| Oct 21, 2025 | 13.13 | 13.13 | 13.01 | 13.13 | 13.13 | 0.61% | 12,157 |
| Oct 20, 2025 | 12.64 | 13.16 | 12.64 | 13.05 | 13.05 | 0.31% | 12,578 |
| Oct 17, 2025 | 13.01 | 13.13 | 12.81 | 13.01 | 13.01 | - | 40,833 |
| Oct 16, 2025 | 13.03 | 13.11 | 12.92 | 13.01 | 13.01 | -0.84% | 23,595 |
| Oct 15, 2025 | 13.11 | 13.18 | 13.05 | 13.12 | 13.12 | -0.08% | 18,854 |
| Oct 14, 2025 | 13.01 | 13.18 | 13.01 | 13.13 | 13.13 | 0.46% | 21,559 |
| Oct 13, 2025 | 13.19 | 13.19 | 13.01 | 13.07 | 13.07 | 0.46% | 17,125 |
| Oct 10, 2025 | 13.05 | 13.16 | 12.97 | 13.01 | 13.01 | -0.84% | 25,245 |
| Oct 9, 2025 | 13.06 | 13.15 | 13.05 | 13.12 | 13.12 | - | 13,590 |
| Oct 8, 2025 | 13.01 | 13.28 | 13.01 | 13.12 | 13.12 | 0.85% | 15,381 |
| Oct 7, 2025 | 13.11 | 13.11 | 13.01 | 13.01 | 13.01 | -0.38% | 19,185 |
| Oct 6, 2025 | 13.11 | 13.20 | 13.05 | 13.06 | 13.06 | -0.38% | 20,833 |
| Oct 3, 2025 | 13.06 | 13.29 | 13.06 | 13.11 | 13.11 | 0.08% | 9,497 |
| Oct 2, 2025 | 13.05 | 13.21 | 13.01 | 13.10 | 13.10 | -0.30% | 27,956 |
| Oct 1, 2025 | 13.01 | 13.14 | 13.01 | 13.14 | 13.14 | 0.61% | 20,387 |
| Sep 30, 2025 | 12.76 | 13.06 | 12.72 | 13.06 | 13.06 | 1.71% | 119,571 |
| Sep 29, 2025 | 13.00 | 13.11 | 12.81 | 12.84 | 12.84 | -1.76% | 16,272 |
| Sep 26, 2025 | 13.21 | 13.21 | 12.82 | 13.07 | 13.07 | -0.76% | 19,367 |
| Sep 25, 2025 | 13.31 | 13.47 | 13.11 | 13.17 | 13.17 | -1.27% | 6,282 |
| Sep 24, 2025 | 13.31 | 13.51 | 13.24 | 13.34 | 13.34 | 0.30% | 11,491 |
| Sep 23, 2025 | 13.57 | 13.57 | 13.22 | 13.30 | 13.30 | -0.37% | 38,007 |
| Sep 22, 2025 | 13.27 | 13.54 | 13.24 | 13.35 | 13.35 | 0.45% | 36,572 |
| Sep 19, 2025 | 13.54 | 13.65 | 13.00 | 13.29 | 13.29 | -2.14% | 82,919 |
| Sep 18, 2025 | 13.25 | 13.62 | 13.25 | 13.58 | 13.58 | 2.49% | 22,852 |
| Sep 17, 2025 | 13.38 | 13.63 | 13.16 | 13.25 | 13.25 | -0.67% | 98,800 |
| Sep 16, 2025 | 13.33 | 13.45 | 13.31 | 13.34 | 13.34 | -0.22% | 10,168 |
| Sep 15, 2025 | 13.36 | 13.42 | 13.29 | 13.37 | 13.37 | 0.15% | 6,895 |
| Sep 12, 2025 | 13.17 | 13.44 | 13.17 | 13.35 | 13.35 | -0.15% | 6,687 |
| Sep 11, 2025 | 13.20 | 13.42 | 13.20 | 13.37 | 13.37 | 0.53% | 11,630 |
| Sep 10, 2025 | 13.28 | 13.35 | 13.22 | 13.30 | 13.30 | 0.15% | 11,212 |
| Sep 9, 2025 | 13.21 | 13.30 | 13.19 | 13.28 | 13.28 | 0.91% | 208,880 |
| Sep 8, 2025 | 13.14 | 13.30 | 13.14 | 13.16 | 13.16 | -0.53% | 12,320 |
| Sep 5, 2025 | 13.15 | 13.25 | 13.15 | 13.23 | 13.23 | 0.23% | 5,155 |
| Sep 4, 2025 | 13.11 | 13.26 | 13.07 | 13.20 | 13.20 | 1.54% | 9,068 |
| Sep 3, 2025 | 12.92 | 13.10 | 12.91 | 13.00 | 13.00 | -0.38% | 14,941 |
| Sep 2, 2025 | 12.94 | 13.17 | 12.94 | 13.05 | 13.05 | -0.46% | 14,990 |
| Aug 29, 2025 | 12.88 | 13.12 | 12.88 | 13.11 | 13.11 | 1.79% | 8,675 |
| Aug 28, 2025 | 12.82 | 12.97 | 12.82 | 12.88 | 12.88 | 0.55% | 4,638 |
| Aug 27, 2025 | 12.97 | 13.08 | 12.78 | 12.81 | 12.81 | -1.84% | 16,600 |
| Aug 26, 2025 | 13.02 | 13.08 | 12.82 | 13.05 | 13.05 | 1.16% | 8,828 |
| Aug 25, 2025 | 13.31 | 13.31 | 12.73 | 12.90 | 12.90 | -2.42% | 10,980 |
| Aug 22, 2025 | 13.00 | 13.41 | 13.00 | 13.22 | 13.22 | 4.09% | 22,445 |
| Aug 21, 2025 | 12.89 | 12.89 | 12.66 | 12.70 | 12.70 | -0.86% | 5,763 |
| Aug 20, 2025 | 12.85 | 12.86 | 12.62 | 12.81 | 12.81 | 1.51% | 12,166 |
| Aug 19, 2025 | 12.60 | 12.78 | 12.57 | 12.62 | 12.62 | 0.56% | 6,348 |
| Aug 18, 2025 | 12.55 | 12.66 | 12.51 | 12.55 | 12.55 | - | 17,312 |
| Aug 15, 2025 | 12.82 | 12.82 | 12.49 | 12.55 | 12.55 | -1.88% | 18,525 |
| Aug 14, 2025 | 13.02 | 13.02 | 12.79 | 12.79 | 12.79 | -1.84% | 9,466 |
| Aug 13, 2025 | 13.03 | 13.03 | 12.74 | 13.03 | 13.03 | 1.96% | 23,289 |
| Aug 12, 2025 | 12.58 | 12.85 | 12.56 | 12.78 | 12.78 | 2.32% | 22,146 |
| Aug 11, 2025 | 12.38 | 12.54 | 12.36 | 12.49 | 12.49 | 0.64% | 6,466 |
| Aug 8, 2025 | 12.37 | 12.47 | 12.35 | 12.41 | 12.41 | 0.32% | 4,158 |
| Aug 7, 2025 | 12.37 | 12.45 | 12.30 | 12.37 | 12.37 | -0.16% | 26,602 |
| Aug 6, 2025 | 12.32 | 12.47 | 12.32 | 12.39 | 12.39 | 0.32% | 7,743 |
| Aug 5, 2025 | 12.35 | 12.44 | 12.21 | 12.35 | 12.35 | -0.08% | 20,145 |
| Aug 4, 2025 | 12.39 | 12.50 | 12.31 | 12.36 | 12.36 | 0.49% | 209,973 |
| Aug 1, 2025 | 12.42 | 12.42 | 12.15 | 12.30 | 12.30 | 0.24% | 24,919 |
| Jul 31, 2025 | 12.17 | 12.48 | 12.11 | 12.27 | 12.27 | 1.57% | 21,648 |
| Jul 30, 2025 | 12.29 | 12.33 | 12.01 | 12.08 | 12.08 | -1.15% | 15,400 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.22 | 12.22 | 12.22 | -0.97% | 8,513 |
| Jul 28, 2025 | 12.27 | 12.42 | 12.26 | 12.34 | 12.34 | -0.24% | 11,987 |
| Jul 25, 2025 | 12.37 | 12.48 | 12.28 | 12.37 | 12.37 | -0.24% | 10,130 |
| Jul 24, 2025 | 12.42 | 12.52 | 12.38 | 12.40 | 12.40 | -1.67% | 11,758 |
| Jul 23, 2025 | 12.37 | 12.65 | 12.37 | 12.61 | 12.61 | 1.45% | 7,623 |
| Jul 22, 2025 | 12.50 | 12.56 | 12.33 | 12.43 | 12.43 | 2.30% | 23,629 |
| Jul 21, 2025 | 12.03 | 12.37 | 12.03 | 12.15 | 12.15 | 0.33% | 19,282 |
| Jul 18, 2025 | 12.34 | 12.34 | 12.04 | 12.11 | 12.11 | -1.38% | 20,610 |
| Jul 17, 2025 | 12.39 | 12.39 | 12.22 | 12.28 | 12.28 | 0.90% | 17,809 |