Pioneer Bancorp Stock Price History
NASDAQ: PBFSFinanceBanksUSD
17.40-0.22 (-1.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBFS price history at a glance
The price history for Pioneer Bancorp (PBFS) on this page begins on July 15, 2019, when the stock closed at $14.37; it most recently closed at $17.40 on October 5, 2026. The highest price in this record is $19.91, reached on September 7, 2026; the latest close is 12.6% below that peak. Across the 6 complete calendar years in the table, PBFS finished higher in 4 and lower in 2. Its best year was 2025 (+16.7%) and its worst was 2020 (-30.6%).
Over roughly 7 years the share price changed +21.1%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, PBFS has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $19.91
- Date of high
- Sep 7, 2026
- Low since 2019
- $7.81
- Date of low
- Oct 30, 2023
- 52-week high
- $19.91
- 52-week low
- $12.64
- IPO year
- 2019
- Last close
- $17.40
PBFS returns
1 week
-2.08%
1 month
-4.08%
3 months
+3.20%
6 months
+20.75%
Year to date
+29.08%
1 year
+32.62%
3 years
+103.51%
5 years
+41.35%
PBFS price return, excluding dividends.
PBFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.40 | +30.73% |
| 2025 | 13.31 | +16.65% |
| 2024 | 11.41 | +13.99% |
| 2023 | 10.01 | -12.19% |
| 2022 | 11.40 | +0.71% |
| 2021 | 11.32 | +7.10% |
| 2020 | 10.57 | -30.60% |
| 2019* | 15.23 | +5.98% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PBFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.33 | 17.60 | 17.29 | 17.40 | -1.25% | |
| 17.39 | 17.70 | 17.39 | 17.62 | +1.67% | |
| 17.41 | 17.58 | 17.16 | 17.33 | -1.17% | |
| 17.40 | 17.79 | 17.33 | 17.54 | +0.95% | |
| 18.01 | 18.01 | 17.34 | 17.37 | -2.25% | |
| 18.01 | 18.05 | 17.77 | 17.77 | -0.45% | |
| 17.71 | 17.94 | 17.71 | 17.85 | +0.51% | |
| 17.76 | 18.03 | 17.76 | 17.76 | -0.50% | |
| 17.67 | 17.94 | 17.51 | 17.85 | +0.73% | |
| 17.30 | 18.04 | 16.71 | 17.72 | +0.28% | |
| 17.60 | 17.91 | 17.60 | 17.67 | +1.73% | |
| 17.46 | 17.65 | 17.35 | 17.37 | -0.46% | |
| 18.10 | 18.10 | 17.27 | 17.45 | -3.00% | |
| 18.17 | 18.22 | 17.91 | 17.99 | -0.28% | |
| 18.08 | 18.13 | 18.03 | 18.04 | -0.50% | |
| 18.00 | 18.25 | 17.90 | 18.13 | +0.39% | |
| 18.27 | 18.29 | 18.01 | 18.06 | -0.28% | |
| 18.11 | 18.25 | 17.92 | 18.11 | -0.39% | |
| 17.93 | 18.25 | 17.93 | 18.18 | +1.17% | |
| 18.03 | 18.30 | 17.91 | 17.97 | -0.50% | |
| 18.19 | 18.29 | 17.98 | 18.06 | -0.11% | |
| 19.91 | 19.91 | 17.97 | 18.08 | -0.33% | |
| 18.08 | 18.50 | 17.98 | 18.14 | -0.77% | |
| 18.69 | 18.99 | 18.28 | 18.28 | -1.40% | |
| 17.90 | 18.54 | 17.90 | 18.54 | +2.83% | |
| 18.33 | 18.33 | 17.99 | 18.03 | -0.55% | |
| 18.06 | 18.70 | 18.03 | 18.13 | +0.61% | |
| 17.66 | 18.15 | 17.61 | 18.02 | +3.21% | |
| 17.39 | 17.50 | 17.27 | 17.46 | -0.96% | |
| 17.72 | 17.72 | 17.63 | 17.63 | -0.51% | |
| 17.59 | 17.94 | 17.59 | 17.72 | 0.00% | |
| 17.45 | 17.91 | 17.30 | 17.72 | +1.99% | |
| 17.46 | 17.46 | 17.23 | 17.38 | +0.49% | |
| 17.38 | 17.38 | 17.22 | 17.29 | -0.43% | |
| 17.28 | 17.56 | 17.19 | 17.37 | +1.43% | |
| 17.05 | 17.27 | 17.05 | 17.12 | -0.41% | |
| 17.43 | 17.47 | 17.19 | 17.19 | -0.52% | |
| 17.50 | 17.50 | 17.26 | 17.28 | +1.05% | |
| 17.38 | 17.38 | 17.10 | 17.10 | -1.84% | |
| 17.73 | 17.73 | 17.33 | 17.42 | +0.75% | |
| 17.20 | 17.34 | 17.20 | 17.29 | -0.23% | |
| 17.03 | 17.42 | 17.03 | 17.33 | +1.46% | |
| 17.21 | 17.41 | 17.08 | 17.08 | -0.23% | |
| 17.19 | 17.21 | 17.05 | 17.12 | -1.15% | |
| 17.34 | 17.35 | 17.29 | 17.32 | +0.29% | |
| 17.16 | 17.47 | 17.06 | 17.27 | +0.58% | |
| 17.12 | 17.29 | 16.98 | 17.17 | 0.00% | |
| 17.58 | 17.65 | 17.11 | 17.17 | -1.60% | |
| 17.28 | 17.94 | 17.28 | 17.45 | +1.34% | |
| 17.82 | 17.82 | 17.03 | 17.22 | -2.33% | |
| 17.83 | 17.83 | 17.50 | 17.63 | -0.73% | |
| 17.77 | 17.84 | 17.61 | 17.76 | -1.44% | |
| 17.95 | 18.41 | 17.95 | 18.02 | +0.45% | |
| 17.93 | 17.94 | 17.69 | 17.94 | +1.13% | |
| 17.86 | 17.86 | 17.67 | 17.74 | +2.66% | |
| 17.16 | 17.36 | 17.01 | 17.28 | -0.46% | |
| 17.06 | 17.86 | 17.01 | 17.36 | +0.93% | |
| 17.76 | 17.76 | 17.07 | 17.20 | 0.00% | |
| 17.08 | 17.52 | 17.01 | 17.20 | +0.17% | |
| 17.40 | 17.64 | 17.15 | 17.17 | -2.17% | |
| 17.49 | 17.55 | 17.49 | 17.55 | +3.30% | |
| 17.48 | 17.48 | 16.93 | 16.99 | +1.25% | |
| 16.85 | 17.30 | 16.72 | 16.78 | -0.65% | |
| 17.12 | 17.34 | 16.89 | 16.89 | +0.18% | |
| 16.82 | 17.16 | 16.74 | 16.86 | -0.18% | |
| 16.68 | 17.20 | 16.68 | 16.89 | +0.66% | |
| 16.88 | 16.88 | 16.49 | 16.78 | -1.00% | |
| 17.32 | 17.32 | 16.91 | 16.95 | -0.47% | |
| 17.00 | 17.29 | 16.92 | 17.03 | -1.50% | |
| 17.64 | 17.64 | 17.01 | 17.29 | +0.12% | |
| 17.50 | 17.50 | 17.07 | 17.27 | +1.17% | |
| 17.17 | 17.41 | 16.83 | 17.07 | +0.41% | |
| 16.81 | 17.49 | 16.79 | 17.00 | +1.19% | |
| 17.47 | 17.47 | 16.80 | 16.80 | -2.55% | |
| 17.00 | 17.33 | 16.98 | 17.24 | +0.06% | |
| 17.33 | 17.41 | 16.83 | 17.23 | +1.12% | |
| 17.17 | 18.24 | 16.66 | 17.04 | -0.06% | |
| 17.06 | 19.42 | 16.82 | 17.05 | -0.29% | |
| 16.84 | 17.14 | 16.83 | 17.10 | +3.32% | |
| 16.80 | 17.14 | 16.39 | 16.55 | -1.61% | |
| 16.86 | 16.93 | 16.76 | 16.82 | +0.54% | |
| 16.84 | 16.86 | 16.69 | 16.73 | -0.83% | |
| 16.64 | 16.95 | 16.62 | 16.87 | +0.36% | |
| 16.60 | 16.93 | 16.60 | 16.81 | +1.51% | |
| 16.54 | 16.80 | 16.54 | 16.56 | +0.12% | |
| 16.19 | 16.58 | 16.19 | 16.54 | +2.86% | |
| 16.29 | 16.47 | 16.05 | 16.08 | -0.74% | |
| 16.05 | 16.43 | 16.05 | 16.20 | +0.37% | |
| 16.08 | 16.42 | 15.91 | 16.14 | +2.02% | |
| 16.80 | 16.85 | 15.71 | 15.82 | -5.78% | |
| 16.36 | 17.04 | 16.00 | 16.79 | +2.63% | |
| 14.92 | 16.91 | 14.92 | 16.36 | +9.58% | |
| 15.07 | 15.07 | 14.88 | 14.93 | -0.47% | |
| 15.00 | 15.00 | 14.89 | 15.00 | 0.00% | |
| 14.99 | 15.00 | 14.94 | 15.00 | +0.87% | |
| 14.85 | 14.96 | 14.76 | 14.87 | +0.20% | |
| 15.02 | 15.02 | 14.80 | 14.84 | -0.87% | |
| 14.80 | 14.97 | 14.77 | 14.97 | +0.07% | |
| 14.94 | 15.14 | 14.88 | 14.96 | +0.20% | |
| 14.59 | 15.02 | 14.59 | 14.93 | +1.50% | |
| 14.80 | 14.80 | 14.66 | 14.71 | -0.07% | |
| 14.71 | 14.73 | 14.67 | 14.72 | -0.81% | |
| 14.80 | 15.15 | 14.73 | 14.84 | +0.27% | |
| 14.54 | 14.90 | 14.54 | 14.80 | +0.68% | |
| 14.40 | 14.88 | 14.40 | 14.70 | +1.24% | |
| 14.47 | 14.63 | 14.37 | 14.52 | -0.48% | |
| 14.77 | 15.00 | 14.59 | 14.59 | -2.01% | |
| 14.70 | 14.89 | 14.57 | 14.89 | +1.92% | |
| 14.30 | 14.61 | 14.20 | 14.61 | +1.81% | |
| 14.33 | 14.36 | 14.27 | 14.35 | +0.91% | |
| 14.25 | 14.36 | 14.11 | 14.22 | -0.84% | |
| 14.27 | 14.36 | 14.27 | 14.34 | +0.77% | |
| 14.02 | 14.23 | 14.02 | 14.23 | +1.28% | |
| 14.21 | 14.48 | 13.76 | 14.05 | -1.26% | |
| 14.38 | 14.58 | 14.23 | 14.23 | -0.28% | |
| 14.24 | 14.36 | 14.24 | 14.27 | -0.63% | |
| 14.11 | 14.41 | 14.06 | 14.36 | +0.77% | |
| 14.40 | 14.40 | 14.06 | 14.25 | +0.42% | |
| 14.01 | 14.38 | 14.01 | 14.19 | +0.64% | |
| 14.19 | 14.19 | 13.71 | 14.10 | -0.56% | |
| 14.43 | 14.43 | 14.09 | 14.18 | -1.39% | |
| 14.21 | 14.38 | 14.14 | 14.38 | +1.99% | |
| 14.23 | 14.23 | 14.03 | 14.10 | -2.02% | |
| 14.42 | 14.73 | 14.33 | 14.39 | -1.24% | |
| 14.22 | 14.57 | 14.22 | 14.57 | +1.67% | |
| 14.52 | 14.55 | 14.15 | 14.33 | -0.56% | |
| 14.48 | 14.48 | 14.03 | 14.41 | +0.14% | |
| 14.16 | 14.39 | 13.92 | 14.39 | +1.41% | |
| 14.10 | 14.39 | 14.10 | 14.19 | +2.09% | |
| 13.86 | 14.03 | 13.75 | 13.90 | +0.80% | |
| 13.99 | 14.09 | 13.79 | 13.79 | -1.50% | |
| 13.74 | 14.00 | 13.74 | 14.00 | +2.12% | |
| 13.93 | 13.93 | 13.71 | 13.71 | -1.51% | |
| 14.00 | 14.11 | 13.82 | 13.92 | +0.65% | |
| 13.70 | 13.94 | 13.66 | 13.83 | +1.69% | |
| 13.42 | 13.95 | 13.41 | 13.60 | +0.59% | |
| 13.58 | 14.49 | 13.41 | 13.52 | -1.82% | |
| 13.90 | 14.25 | 13.68 | 13.77 | +0.07% | |
| 13.99 | 14.26 | 13.76 | 13.76 | -1.99% | |
| 13.74 | 14.24 | 13.72 | 14.04 | +3.92% | |
| 13.48 | 14.14 | 13.41 | 13.51 | 0.00% | |
| 13.95 | 13.95 | 13.42 | 13.51 | -0.15% | |
| 13.53 | 13.82 | 13.46 | 13.53 | -1.02% | |
| 13.49 | 13.68 | 13.49 | 13.67 | +0.96% | |
| 13.58 | 13.70 | 13.53 | 13.54 | -1.17% | |
| 13.60 | 13.85 | 13.50 | 13.70 | +0.74% | |
| 13.56 | 13.67 | 13.56 | 13.60 | -1.31% | |
| 13.80 | 13.90 | 13.62 | 13.78 | 0.00% | |
| 13.82 | 14.23 | 13.76 | 13.78 | -1.22% | |
| 14.19 | 14.19 | 13.66 | 13.95 | -0.57% | |
| 14.13 | 14.44 | 13.82 | 14.03 | -2.50% | |
| 14.57 | 14.57 | 14.39 | 14.39 | -2.18% | |
| 14.55 | 14.72 | 14.55 | 14.71 | +1.87% | |
| 14.26 | 14.44 | 14.23 | 14.44 | +1.12% | |
| 14.00 | 14.62 | 14.00 | 14.28 | +1.20% | |
| 14.75 | 14.75 | 14.04 | 14.11 | -3.88% | |
| 14.49 | 14.69 | 14.49 | 14.68 | +1.87% | |
| 14.43 | 14.43 | 14.33 | 14.41 | +1.98% | |
| 14.38 | 14.38 | 14.10 | 14.13 | +0.43% | |
| 14.57 | 14.57 | 14.07 | 14.07 | -2.63% | |
| 14.59 | 14.59 | 14.45 | 14.45 | -0.34% | |
| 14.60 | 14.62 | 14.50 | 14.50 | -1.49% | |
| 14.79 | 14.79 | 14.65 | 14.72 | +0.62% | |
| 14.66 | 14.73 | 14.63 | 14.63 | +0.27% | |
| 14.87 | 14.96 | 14.59 | 14.59 | -0.48% | |
| 14.69 | 14.88 | 14.66 | 14.66 | +0.96% | |
| 14.69 | 14.69 | 14.52 | 14.52 | -0.27% | |
| 14.90 | 14.90 | 14.56 | 14.56 | -0.48% | |
| 14.63 | 14.72 | 14.57 | 14.63 | -1.75% | |
| 15.12 | 15.13 | 14.89 | 14.89 | -0.53% | |
| 14.98 | 15.10 | 14.46 | 14.97 | +0.13% | |
| 14.48 | 15.18 | 14.48 | 14.95 | +3.96% | |
| 14.15 | 14.48 | 14.15 | 14.38 | +1.05% | |
| 14.10 | 14.86 | 14.00 | 14.23 | +0.57% | |
| 13.99 | 14.25 | 13.99 | 14.15 | +1.14% | |
| 13.58 | 13.99 | 13.58 | 13.99 | +2.87% | |
| 13.66 | 13.66 | 13.52 | 13.60 | -0.87% | |
| 13.61 | 13.81 | 13.54 | 13.72 | +0.29% | |
| 13.56 | 13.78 | 13.55 | 13.68 | +0.96% | |
| 13.88 | 13.88 | 13.55 | 13.55 | -3.21% | |
| 13.92 | 14.11 | 13.90 | 14.00 | +0.94% | |
| 13.51 | 13.87 | 13.51 | 13.87 | +3.43% | |
| 13.40 | 13.50 | 13.08 | 13.41 | -0.07% | |
| 13.54 | 13.69 | 13.41 | 13.42 | -0.81% | |
| 13.36 | 13.53 | 13.36 | 13.53 | +1.12% | |
| 13.42 | 13.98 | 13.32 | 13.38 | -0.30% | |
| 13.49 | 13.50 | 13.32 | 13.42 | -0.37% | |
| 13.63 | 13.63 | 13.28 | 13.47 | +0.67% | |
| 13.42 | 14.05 | 13.36 | 13.38 | -0.82% | |
| 13.14 | 13.60 | 13.14 | 13.49 | +2.35% | |
| 13.23 | 13.25 | 13.17 | 13.18 | -1.27% | |
| 13.36 | 13.55 | 13.12 | 13.35 | -0.74% | |
| 13.22 | 13.68 | 13.22 | 13.45 | +1.05% | |
| 13.48 | 13.48 | 13.17 | 13.31 | -1.26% | |
| 13.62 | 13.62 | 13.36 | 13.48 | +0.52% | |
| 13.74 | 13.74 | 13.40 | 13.41 | -2.40% | |
| 13.81 | 13.94 | 13.59 | 13.74 | -0.87% | |
| 13.88 | 14.33 | 13.76 | 13.86 | +0.29% | |
| 13.80 | 13.86 | 13.80 | 13.82 | -0.43% | |
| 13.93 | 14.06 | 13.83 | 13.88 | -0.86% | |
| 14.48 | 14.58 | 13.92 | 14.00 | -4.31% | |
| 14.32 | 14.68 | 14.07 | 14.63 | +2.24% | |
| 14.39 | 14.55 | 14.17 | 14.31 | -0.62% | |
| 14.42 | 14.62 | 14.23 | 14.40 | -0.83% | |
| 14.56 | 14.67 | 14.30 | 14.52 | +0.55% | |
| 14.74 | 14.94 | 14.44 | 14.44 | -1.84% | |
| 14.49 | 14.93 | 14.46 | 14.71 | +1.73% | |
| 14.02 | 14.46 | 14.02 | 14.46 | +4.10% | |
| 13.60 | 14.22 | 13.60 | 13.89 | +1.68% | |
| 13.62 | 13.75 | 13.59 | 13.66 | +1.04% | |
| 13.52 | 13.63 | 13.52 | 13.52 | +0.37% | |
| 13.45 | 13.52 | 13.45 | 13.47 | -0.37% | |
| 13.43 | 13.52 | 13.37 | 13.52 | +0.30% | |
| 13.38 | 13.49 | 13.35 | 13.48 | +1.66% | |
| 13.26 | 13.37 | 13.26 | 13.26 | -0.45% | |
| 13.26 | 13.41 | 13.26 | 13.32 | +0.15% | |
| 13.48 | 13.48 | 13.26 | 13.30 | -0.67% | |
| 13.35 | 13.49 | 13.26 | 13.39 | -0.22% | |
| 13.15 | 13.45 | 13.05 | 13.42 | +1.98% | |
| 13.23 | 13.42 | 13.13 | 13.16 | -1.79% | |
| 13.00 | 13.46 | 13.00 | 13.40 | +2.92% | |
| 13.25 | 13.25 | 13.00 | 13.02 | -0.69% | |
| 13.52 | 13.52 | 13.11 | 13.11 | -0.91% | |
| 13.15 | 13.29 | 13.12 | 13.23 | -0.23% | |
| 13.25 | 13.29 | 13.16 | 13.26 | -0.82% | |
| 13.34 | 13.37 | 13.27 | 13.37 | -0.45% | |
| 13.28 | 13.52 | 13.25 | 13.43 | +0.98% | |
| 13.32 | 13.34 | 13.23 | 13.30 | -1.26% | |
| 13.35 | 13.49 | 13.35 | 13.47 | +1.43% | |
| 13.36 | 13.45 | 13.26 | 13.28 | -0.45% | |
| 13.21 | 13.42 | 13.19 | 13.34 | +1.44% | |
| 13.29 | 13.36 | 13.07 | 13.15 | -1.87% | |
| 13.12 | 13.40 | 13.12 | 13.40 | +2.06% | |
| 13.13 | 13.17 | 13.01 | 13.13 | +0.15% | |
| 13.25 | 13.25 | 13.11 | 13.11 | -0.23% | |
| 13.01 | 13.14 | 13.01 | 13.14 | +0.23% | |
| 13.06 | 13.20 | 13.06 | 13.11 | +0.38% | |
| 13.13 | 13.15 | 12.90 | 13.06 | -0.76% | |
| 13.16 | 13.26 | 13.08 | 13.16 | 0.00% | |
| 13.23 | 13.25 | 13.03 | 13.16 | -0.60% | |
| 13.28 | 13.36 | 13.11 | 13.24 | +0.91% | |
| 13.15 | 13.33 | 13.03 | 13.12 | -0.38% | |
| 13.24 | 13.49 | 13.06 | 13.17 | +0.30% | |
| 13.13 | 13.13 | 13.01 | 13.13 | +0.61% | |
| 12.64 | 13.16 | 12.64 | 13.05 | +0.31% | |
| 13.01 | 13.13 | 12.81 | 13.01 | 0.00% | |
| 13.03 | 13.11 | 12.92 | 13.01 | -0.84% | |
| 13.11 | 13.18 | 13.05 | 13.12 | -0.08% | |
| 13.01 | 13.18 | 13.01 | 13.13 | +0.46% | |
| 13.19 | 13.19 | 13.01 | 13.07 | +0.46% | |
| 13.05 | 13.16 | 12.97 | 13.01 | -0.84% | |
| 13.06 | 13.15 | 13.05 | 13.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBFS chart for longer ranges.