PBFS | PIONEER BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PIONEER BANCORP (PBFS)

NASDAQ

$18.33+$0.02 (+0.11%)

Price as of Nov 11, 2026 7:30 PM EST

$442.7M
Market Cap
35.93%
1-Year Change
Banks - Regional
Industry

1 Month
+5.23%

Low Price$17.57

High Price$18.80
3 Months
+6.95%

Low Price$17.10

High Price$18.80
1 Year
+35.93%

Low Price$13.02

High Price$18.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	18.65	18.91	18.30	18.31	-1.24%	8,215
11/09/2026	18.60	19.00	18.52	18.54	+1.04%	9,531
11/06/2026	18.31	18.56	18.23	18.35	+0.63%	11,076
11/05/2026	18.80	18.80	18.06	18.24	-3.01%	14,676
11/04/2026	18.48	19.04	18.07	18.80	+3.47%	34,543
11/03/2026	18.46	18.46	18.15	18.17	-1.52%	18,014
11/02/2026	18.19	18.46	18.06	18.45	+2.33%	16,513
10/30/2026	18.20	18.20	18.02	18.03	-0.50%	10,127
10/30/2026	$0.00 Earnings
10/29/2026	18.10	18.12	17.78	18.12	+0.28%	14,631
10/28/2026	18.10	18.10	17.93	18.07	-0.61%	8,436
10/27/2026	18.25	18.25	18.00	18.18	-0.33%	11,852
10/26/2026	18.12	18.24	18.08	18.24	+0.11%	9,222
10/23/2026	18.03	18.30	18.03	18.22	-0.92%	16,290
10/22/2026	18.06	18.48	18.02	18.39	+2.51%	13,585
10/21/2026	17.81	18.02	17.81	17.94	+0.39%	7,384
10/20/2026	18.17	18.17	17.74	17.87	+1.25%	14,796
10/19/2026	17.65	17.78	17.47	17.65	+0.40%	15,264
10/16/2026	17.77	17.77	17.37	17.58	-0.85%	8,519
10/15/2026	17.78	17.90	17.58	17.73	+0.71%	11,206
10/14/2026	17.48	17.84	17.26	17.61	+0.03%	25,734
10/13/2026	17.54	17.81	17.54	17.60	+0.17%	10,013
10/12/2026	17.62	17.80	17.28	17.57	+0.98%	9,026
10/09/2026	17.33	17.60	17.29	17.40	-1.25%	8,084
10/08/2026	17.39	17.70	17.39	17.62	+1.67%	8,383
10/07/2026	17.41	17.58	17.16	17.33	-1.17%	12,519
10/06/2026	17.40	17.79	17.33	17.54	+0.95%	7,530
10/05/2026	18.01	18.01	17.34	17.37	-2.25%	32,875
10/02/2026	18.01	18.05	17.77	17.77	-0.45%	12,900
10/01/2026	17.71	17.94	17.71	17.85	+0.51%	12,028
09/30/2026	17.76	18.03	17.76	17.76	-0.50%	15,969
09/29/2026	17.67	17.94	17.51	17.85	+0.73%	15,365
09/28/2026	17.30	18.04	16.71	17.72	+0.28%	11,410
09/25/2026	17.60	17.91	17.60	17.67	+1.73%	10,663
09/24/2026	17.46	17.65	17.35	17.37	-0.46%	13,228
09/23/2026	18.10	18.10	17.27	17.45	-3.00%	34,121
09/22/2026	18.17	18.22	17.91	17.99	-0.28%	14,687
09/21/2026	18.08	18.13	18.03	18.04	-0.50%	8,154
09/18/2026	18.00	18.25	17.90	18.13	+0.39%	76,854
09/17/2026	18.27	18.29	18.01	18.06	-0.28%	11,341
09/16/2026	18.11	18.25	17.92	18.11	-0.39%	16,970
09/15/2026	17.93	18.25	17.93	18.18	+1.17%	10,770
09/14/2026	18.03	18.30	17.91	17.97	-0.50%	13,279
09/11/2026	18.19	18.29	17.98	18.06	-0.11%	12,595
09/10/2026	19.91	19.91	17.97	18.08	-0.33%	12,580
09/09/2026	18.08	18.50	17.98	18.14	-0.77%	30,277
09/08/2026	18.69	18.99	18.28	18.28	-1.40%	22,014
09/04/2026	17.90	18.54	17.90	18.54	+2.83%	13,145
09/03/2026	18.33	18.33	17.99	18.03	-0.55%	6,960
09/02/2026	18.06	18.70	18.03	18.13	+0.61%	16,625
09/01/2026	17.66	18.15	17.61	18.02	+3.21%	11,003
08/31/2026	17.39	17.50	17.27	17.46	-0.96%	5,883
08/28/2026	17.72	17.72	17.63	17.63	-0.51%	2,969
08/27/2026	17.59	17.94	17.59	17.72	0.00%	8,023
08/26/2026	17.45	17.91	17.30	17.72	+1.99%	19,094
08/25/2026	17.46	17.46	17.23	17.38	+0.49%	3,375
08/24/2026	17.38	17.38	17.22	17.29	-0.43%	11,368
08/21/2026	17.28	17.56	17.19	17.37	+1.43%	12,669
08/20/2026	17.05	17.27	17.05	17.12	-0.41%	5,372
08/19/2026	17.43	17.47	17.19	17.19	-0.52%	8,702
08/18/2026	17.50	17.50	17.26	17.28	+1.05%	6,040
08/17/2026	17.38	17.38	17.10	17.10	-1.84%	8,806
08/14/2026	17.73	17.73	17.33	17.42	+0.75%	6,111
08/13/2026	17.20	17.34	17.20	17.29	-0.23%	4,827
08/12/2026	17.03	17.42	17.03	17.33	+1.46%	7,157
08/11/2026	17.21	17.41	17.08	17.08	-0.23%	7,698
08/10/2026	17.19	17.21	17.05	17.12	-1.15%	5,570
08/07/2026	17.34	17.35	17.29	17.32	+0.29%	7,412
08/06/2026	17.16	17.47	17.06	17.27	+0.58%	5,922
08/05/2026	17.12	17.29	16.98	17.17	0.00%	11,423
08/04/2026	17.58	17.65	17.11	17.17	-1.60%	15,162
08/03/2026	17.28	17.94	17.28	17.45	+1.34%	8,030
07/31/2026	17.82	17.82	17.03	17.22	-2.33%	14,850
07/30/2026	17.83	17.83	17.50	17.63	-0.73%	5,929
07/30/2026	$0.14 Earnings
07/29/2026	17.77	17.84	17.61	17.76	-1.44%	8,500
07/28/2026	17.94	18.41	17.94	18.02	+0.45%	10,787
07/27/2026	17.93	17.94	17.69	17.94	+1.13%	5,333
07/24/2026	17.86	17.86	17.66	17.74	+2.66%	9,233
07/23/2026	17.16	17.36	17.01	17.28	-0.46%	19,082
07/22/2026	17.06	17.86	17.01	17.36	+0.93%	19,164
07/21/2026	17.76	17.76	17.07	17.20	0.00%	11,632
07/20/2026	17.08	17.52	17.01	17.20	+0.17%	10,275
07/17/2026	17.40	17.64	17.15	17.17	-2.17%	11,066
07/16/2026	17.49	17.55	17.49	17.55	+3.30%	8,425
07/15/2026	17.48	17.48	16.93	16.99	+1.25%	10,985
07/14/2026	16.85	17.30	16.72	16.78	-0.65%	11,954
07/13/2026	17.12	17.34	16.89	16.89	+0.18%	5,100
07/10/2026	16.82	17.16	16.74	16.86	-0.18%	9,232
07/09/2026	16.68	17.20	16.68	16.89	+0.66%	11,969
07/08/2026	16.88	16.88	16.49	16.78	-1.00%	15,153
07/07/2026	17.32	17.32	16.91	16.95	-0.47%	9,159
07/06/2026	17.00	17.29	16.92	17.03	-1.50%	11,382
07/02/2026	17.64	17.64	17.01	17.29	+0.12%	10,804
07/01/2026	17.50	17.50	17.07	17.27	+1.17%	27,025
06/30/2026	17.17	17.41	16.83	17.07	+0.41%	13,807
06/29/2026	16.81	17.49	16.79	17.00	+1.19%	17,425
06/26/2026	17.47	17.47	16.80	16.80	-2.55%	131,475
06/25/2026	17.00	17.33	16.98	17.24	+0.06%	9,792
06/24/2026	17.33	17.41	16.83	17.23	+1.12%	16,887