PBFS | PIONEER BANCORP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PIONEER BANCORP (PBFS)

NASDAQ

$18.06$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$436.7M
Market Cap
35.28%
1-Year Change
Banks - Regional
Industry

1 Month
+5.74%

Low Price$17.10

High Price$18.54
3 Months
+7.44%

Low Price$16.55

High Price$18.54
1 Year
+35.28%

Low Price$12.84

High Price$18.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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