PBFS
PIONEER BANCORP (PBFS)
NASDAQ
$16.90+$0.010 (+0.06%)
Price as of Jul 14, 2026 10:11 AM EDT
  • $412.4M
    Market Cap
  • 36.32%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.12%
    Low Price$16.55
    High Price$17.29
  • 3 Months
    +17.86%
    Low Price$14.05
    High Price$17.29
  • 1 Year
    +36.32%
    Low Price$12.02
    High Price$17.29
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
17.17
18.24
16.66
17.04
-0.06%
17,029
06/22/2026
17.06
19.42
16.82
17.05
-0.29%
16,806
06/18/2026
16.84
17.14
16.83
17.10
+3.32%
77,419
06/17/2026
16.80
17.14
16.39
16.55
-1.61%
31,866
06/16/2026
16.86
16.93
16.76
16.82
+0.54%
13,677
06/15/2026
16.84
16.86
16.69
16.73
-0.83%
6,744
06/12/2026
16.64
16.95
16.62
16.87
+0.36%
10,396
06/11/2026
16.60
16.93
16.60
16.81
+1.51%
11,088
06/10/2026
16.54
16.80
16.54
16.56
+0.12%
16,966
06/09/2026
16.19
16.58
16.19
16.54
+2.86%
9,856
06/08/2026
16.29
16.47
16.05
16.08
-0.74%
21,631
06/05/2026
16.05
16.43
16.05
16.20
+0.37%
14,884
06/04/2026
16.08
16.42
15.91
16.14
+2.02%
13,245
06/03/2026
16.80
16.85
15.71
15.82
-5.78%
29,499
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