S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

PIONEER BANCORP (PBFS)

NASDAQ

$15.82-$0.97 (-5.78%)

Price as of Jun 03, 2026 4:10 PM EDT

$364.5M
Market Cap
46.25%
1-Year Change
Banks - Regional
Industry

1 Month
+18.07%

Low Price$14.22

High Price$16.79
3 Months
+16.68%

Low Price$13.51

High Price$16.79
1 Year
+47.41%

Low Price$11.31

High Price$16.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	16.36	17.04	16.00	16.79	+2.63%	34,168
06/01/2026	14.92	16.91	14.92	16.36	+9.58%	43,739
05/29/2026	15.07	15.07	14.88	14.93	-0.47%	10,939
05/28/2026	15.00	15.00	14.89	15.00	0.00%	7,971
05/27/2026	14.99	15.00	14.94	15.00	+0.87%	9,601
05/26/2026	14.85	14.96	14.76	14.87	+0.20%	66,683
05/22/2026	15.02	15.02	14.80	14.84	-0.87%	9,960
05/21/2026	14.80	14.97	14.77	14.97	+0.07%	9,384
05/20/2026	14.94	15.14	14.88	14.96	+0.20%	17,766
05/19/2026	14.59	15.02	14.59	14.93	+1.50%	163,098
05/18/2026	14.80	14.80	14.66	14.71	-0.07%	6,819
05/15/2026	14.71	14.73	14.67	14.72	-0.81%	11,438
05/14/2026	14.80	15.15	14.73	14.84	+0.27%	12,444
05/13/2026	14.54	14.90	14.54	14.80	+0.68%	39,191
05/12/2026	14.40	14.88	14.40	14.70	+1.24%	4,440
05/11/2026	14.47	14.63	14.37	14.52	-0.48%	7,245
05/11/2026	$0.22 Earnings
05/08/2026	14.77	15.00	14.59	14.59	-2.01%	5,781
05/07/2026	14.70	14.89	14.57	14.89	+1.92%	4,804
05/06/2026	14.30	14.61	14.20	14.61	+1.81%	16,781
05/05/2026	14.33	14.36	14.27	14.35	+0.91%	8,654
05/04/2026	14.25	14.36	14.11	14.22	-0.84%	15,633
05/01/2026	14.27	14.36	14.27	14.34	+0.77%	7,807
04/30/2026	14.02	14.23	14.02	14.23	+1.28%	12,626
04/29/2026	14.21	14.48	13.76	14.05	-1.26%	21,757
04/28/2026	14.38	14.58	14.23	14.23	-0.28%	8,022
04/27/2026	14.24	14.36	14.24	14.27	-0.63%	6,677
04/24/2026	14.11	14.41	14.06	14.36	+0.77%	9,897
04/23/2026	14.40	14.40	14.06	14.25	+0.42%	2,272
04/22/2026	14.01	14.37	14.01	14.19	+0.64%	6,084
04/21/2026	14.19	14.19	13.71	14.10	-0.56%	11,483
04/20/2026	14.43	14.43	14.09	14.18	-1.39%	7,275
04/17/2026	14.21	14.38	14.14	14.38	+1.99%	9,661
04/16/2026	14.23	14.23	14.03	14.10	-2.02%	6,031
04/15/2026	14.42	14.73	14.33	14.39	-1.24%	8,479
04/14/2026	14.22	14.57	14.22	14.57	+1.67%	6,233
04/13/2026	14.52	14.55	14.15	14.33	-0.56%	9,308
04/10/2026	14.48	14.48	14.03	14.41	+0.14%	9,927
04/09/2026	14.16	14.39	13.92	14.39	+1.41%	10,201
04/08/2026	14.10	14.39	14.10	14.19	+2.09%	11,781
04/07/2026	13.86	14.03	13.75	13.90	+0.80%	13,197
04/06/2026	13.98	14.09	13.79	13.79	-1.50%	6,853
04/02/2026	13.74	14.00	13.74	14.00	+2.12%	8,360
04/01/2026	13.93	13.93	13.71	13.71	-1.51%	6,230
03/31/2026	14.00	14.11	13.82	13.92	+0.65%	10,179
03/30/2026	13.70	13.94	13.66	13.83	+1.69%	17,170
03/27/2026	13.42	13.95	13.41	13.60	+0.59%	7,746
03/26/2026	13.58	14.49	13.41	13.52	-1.82%	23,598
03/25/2026	13.90	14.25	13.68	13.77	+0.07%	10,595
03/24/2026	13.99	14.26	13.76	13.76	-1.99%	12,179
03/23/2026	13.74	14.24	13.72	14.04	+3.92%	23,813
03/20/2026	13.48	14.14	13.41	13.51	0.00%	99,225
03/19/2026	13.95	13.95	13.42	13.51	-0.15%	8,928
03/18/2026	13.53	13.82	13.46	13.53	-1.02%	27,586
03/17/2026	13.49	13.68	13.49	13.67	+0.96%	25,103
03/16/2026	13.58	13.70	13.53	13.54	-1.17%	11,013
03/13/2026	13.60	13.85	13.50	13.70	+0.74%	24,029
03/12/2026	13.56	13.67	13.56	13.60	-1.31%	9,065
03/11/2026	13.80	13.90	13.62	13.78	0.00%	9,152
03/10/2026	13.82	14.23	13.76	13.78	-1.22%	10,869
03/09/2026	13.75	14.19	13.66	13.95	-0.57%	15,262
03/06/2026	14.13	14.44	13.82	14.03	-2.50%	19,687
03/05/2026	14.57	14.57	14.39	14.39	-2.18%	8,572
03/04/2026	14.55	14.72	14.55	14.71	+1.87%	5,959
03/03/2026	14.26	14.44	14.23	14.44	+1.12%	11,883
03/02/2026	14.00	14.62	14.00	14.28	+1.20%	14,033
02/27/2026	14.75	14.75	14.04	14.11	-3.88%	20,917
02/26/2026	14.49	14.69	14.49	14.68	+1.87%	5,049
02/25/2026	14.43	14.43	14.33	14.41	+1.98%	4,640
02/24/2026	14.38	14.38	14.10	14.13	+0.43%	8,141
02/23/2026	14.57	14.57	14.07	14.07	-2.63%	17,160
02/20/2026	14.59	14.59	14.45	14.45	-0.34%	6,683
02/19/2026	14.60	14.62	14.50	14.50	-1.49%	11,483
02/18/2026	14.79	14.79	14.65	14.72	+0.62%	11,291
02/17/2026	14.66	14.73	14.63	14.63	+0.27%	8,059
02/13/2026	14.87	14.96	14.59	14.59	-0.48%	5,986
02/12/2026	14.69	14.88	14.66	14.66	+0.96%	2,946
02/11/2026	14.69	14.69	14.52	14.52	-0.27%	6,149
02/10/2026	14.90	14.90	14.56	14.56	-0.48%	6,341
02/09/2026	14.63	14.72	14.57	14.63	-1.75%	5,542
02/06/2026	15.12	15.13	14.89	14.89	-0.53%	12,938
02/05/2026	14.98	15.10	14.46	14.97	+0.13%	9,996
02/04/2026	14.48	15.18	14.48	14.95	+3.96%	12,377
02/03/2026	14.15	14.48	14.15	14.38	+1.05%	9,556
02/02/2026	14.10	14.86	14.00	14.23	+0.57%	28,972
01/30/2026	13.99	14.25	13.99	14.15	+1.14%	13,185
01/30/2026	$0.15 Earnings
01/29/2026	13.58	13.99	13.58	13.99	+2.87%	5,873
01/28/2026	13.66	13.66	13.52	13.60	-0.87%	10,922
01/27/2026	13.61	13.81	13.54	13.72	+0.29%	11,150
01/26/2026	13.56	13.78	13.55	13.68	+0.96%	6,814
01/23/2026	13.88	13.88	13.55	13.55	-3.21%	10,139
01/22/2026	13.92	14.11	13.90	14.00	+0.94%	8,042
01/21/2026	13.51	13.87	13.51	13.87	+3.43%	10,882
01/20/2026	13.40	13.50	13.08	13.41	-0.07%	13,412
01/16/2026	13.54	13.69	13.41	13.42	-0.81%	14,647
01/15/2026	13.36	13.53	13.36	13.53	+1.12%	8,214
01/14/2026	13.42	13.98	13.32	13.38	-0.30%	8,134
01/13/2026	13.49	13.50	13.32	13.42	-0.37%	3,585
01/12/2026	13.63	13.63	13.28	13.47	+0.67%	6,310