MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBFS — Pioneer Bancorp, Inc. Common Stock
NasdaqPioneer Bancorp, Inc. Common Stock
$17.33
-0.21(-1.17%)
- O
- 17.41
- H
- 17.58
- L
- 17.16
- V
- 12.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.33
Period Return+56.69%
Period High$19.91
Period Low$10.86
Avg Daily Volume17.6K
Total Trading Days365
PBFS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.41 | $17.58 | $17.16 | $17.33 | $-0.21 | -1.17% | 12,518 | $17.37 | $17.16 $17.58 |
| Oct 6, 2026 | $17.40 | $17.79 | $17.33 | $17.54 | +$0.17 | +0.95% | 7,530 | $17.56 | $17.33 $17.79 |
| Oct 5, 2026 | $18.01 | $18.01 | $17.34 | $17.37 | $-0.40 | -2.25% | 32,876 | $17.45 | $17.34 $18.01 |
| Oct 2, 2026 | $18.01 | $18.05 | $17.77 | $17.77 | $-0.08 | -0.45% | 12,900 | $17.84 | $17.77 $18.05 |
| Oct 1, 2026 | $17.71 | $17.94 | $17.71 | $17.85 | +$0.09 | +0.51% | 12,028 | $17.85 | $17.71 $17.94 |
| Sep 30, 2026 | $17.76 | $18.03 | $17.76 | $17.76 | $-0.09 | -0.50% | 15,969 | $17.78 | $17.76 $18.03 |
| Sep 29, 2026 | $17.67 | $17.94 | $17.51 | $17.85 | +$0.13 | +0.73% | 15,365 | $17.78 | $17.51 $17.94 |
| Sep 28, 2026 | $17.30 | $18.04 | $16.71 | $17.72 | +$0.05 | +0.28% | 11,410 | $17.71 | $16.71 $18.04 |
| Sep 25, 2026 | $17.60 | $17.91 | $17.60 | $17.67 | +$0.30 | +1.73% | 10,663 | $17.71 | $17.60 $17.91 |
| Sep 24, 2026 | $17.46 | $17.65 | $17.35 | $17.37 | $-0.08 | -0.46% | 13,228 | $17.37 | $17.35 $17.65 |
| Sep 23, 2026 | $18.10 | $18.10 | $17.27 | $17.45 | $-0.54 | -3.00% | 34,121 | $17.54 | $17.27 $18.10 |
| Sep 22, 2026 | $18.17 | $18.22 | $17.91 | $17.99 | $-0.05 | -0.28% | 14,688 | $18.02 | $17.91 $18.22 |
| Sep 21, 2026 | $18.08 | $18.13 | $18.03 | $18.04 | $-0.09 | -0.50% | 8,155 | $18.06 | $18.03 $18.13 |
| Sep 18, 2026 | $18.00 | $18.25 | $17.90 | $18.13 | +$0.07 | +0.39% | 76,854 | $18.10 | $17.90 $18.25 |
| Sep 17, 2026 | $18.27 | $18.29 | $18.01 | $18.06 | $-0.05 | -0.28% | 11,341 | $18.10 | $18.01 $18.29 |
| Sep 16, 2026 | $18.11 | $18.25 | $17.92 | $18.11 | $-0.07 | -0.39% | 16,970 | $18.08 | $17.92 $18.25 |
| Sep 15, 2026 | $17.93 | $18.25 | $17.93 | $18.18 | +$0.21 | +1.17% | 10,770 | $18.13 | $17.93 $18.25 |
| Sep 14, 2026 | $18.03 | $18.30 | $17.91 | $17.97 | $-0.09 | -0.50% | 13,278 | $18.05 | $17.91 $18.30 |
| Sep 11, 2026 | $18.19 | $18.29 | $17.98 | $18.06 | $-0.02 | -0.11% | 12,595 | $18.08 | $17.98 $18.29 |
| Sep 10, 2026 | $19.91 | $19.91 | $17.97 | $18.08 | $-0.06 | -0.33% | 12,580 | $18.14 | $17.97 $19.91 |
| Sep 9, 2026 | $18.08 | $18.50 | $17.98 | $18.14 | $-0.14 | -0.77% | 30,277 | $18.11 | $17.98 $18.50 |
| Sep 8, 2026 | $18.69 | $18.99 | $18.28 | $18.28 | $-0.26 | -1.40% | 22,017 | $18.60 | $18.28 $18.99 |
| Sep 4, 2026 | $17.90 | $18.54 | $17.90 | $18.54 | +$0.51 | +2.83% | 13,145 | $18.38 | $17.90 $18.54 |
| Sep 3, 2026 | $18.33 | $18.33 | $17.99 | $18.03 | $-0.10 | -0.55% | 6,961 | $18.07 | $17.99 $18.33 |
| Sep 2, 2026 | $18.06 | $18.70 | $18.03 | $18.13 | +$0.11 | +0.61% | 16,625 | $18.28 | $18.03 $18.70 |
| Sep 1, 2026 | $17.66 | $18.15 | $17.61 | $18.02 | +$0.56 | +3.21% | 11,003 | $17.90 | $17.61 $18.15 |
| Aug 31, 2026 | $17.39 | $17.50 | $17.27 | $17.46 | $-0.17 | -0.96% | 5,884 | $17.44 | $17.27 $17.50 |
| Aug 28, 2026 | $17.72 | $17.72 | $17.63 | $17.63 | $-0.09 | -0.51% | 2,969 | $17.67 | $17.63 $17.72 |
| Aug 27, 2026 | $17.59 | $17.94 | $17.59 | $17.72 | +$0.00 | +0.00% | 8,023 | $17.71 | $17.59 $17.94 |
| Aug 26, 2026 | $17.45 | $17.91 | $17.30 | $17.72 | +$0.35 | +1.99% | 19,094 | $17.64 | $17.30 $17.91 |