PBFS
PIONEER BANCORP (PBFS)
NASDAQ
$17.38+$0.02 (+0.09%)
Price as of Aug 21, 2026 4:04 PM EDT
  • $419.9M
    Market Cap
  • 31.35%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.96%
    Low Price$17.08
    High Price$18.02
  • 3 Months
    +16.00%
    Low Price$14.87
    High Price$18.02
  • 1 Year
    +31.35%
    Low Price$12.81
    High Price$18.02
Date
Open
High
Low
Close
Change (%)
Volume
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
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