NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.18	45.18	43.41	43.65	43.65	-4.00%	184,740
Jan 22, 2026	45.12	45.97	44.89	45.47	45.47	0.62%	245,649
Jan 21, 2026	43.19	45.22	43.19	45.19	45.19	4.92%	177,315
Jan 20, 2026	42.85	43.17	42.65	43.07	43.07	-1.19%	156,805
Jan 16, 2026	43.57	43.87	43.43	43.59	43.59	-0.27%	195,438
Jan 15, 2026	42.68	43.98	42.68	43.71	43.71	2.34%	140,787
Jan 14, 2026	42.02	42.71	41.93	42.71	42.71	1.38%	143,965
Jan 13, 2026	42.53	42.59	41.97	42.13	42.13	-0.94%	104,144
Jan 12, 2026	42.60	43.03	42.30	42.53	42.53	-0.82%	166,469
Jan 9, 2026	43.28	43.36	42.51	42.88	42.88	-0.92%	158,781
Jan 8, 2026	42.28	43.79	42.04	43.28	43.28	1.62%	181,502
Jan 7, 2026	42.67	42.68	42.04	42.59	42.59	-0.63%	158,398
Jan 6, 2026	42.13	42.90	41.74	42.86	42.86	1.11%	184,620
Jan 5, 2026	41.44	43.04	41.43	42.39	42.39	1.92%	216,982
Jan 2, 2026	41.52	41.94	41.02	41.59	41.59	0.17%	137,676
Dec 31, 2025	41.85	41.85	41.36	41.52	41.52	-0.46%	162,091
Dec 30, 2025	42.29	42.29	41.65	41.71	41.71	-1.39%	148,138
Dec 29, 2025	42.88	42.90	42.11	42.30	42.30	-0.96%	132,180
Dec 26, 2025	42.60	42.91	42.31	42.71	42.71	-	141,452
Dec 24, 2025	42.70	42.84	42.32	42.71	42.71	0.14%	119,096
Dec 23, 2025	43.08	43.49	42.55	42.65	42.65	-1.07%	157,882
Dec 22, 2025	43.50	43.96	42.88	43.11	43.11	-0.90%	162,336
Dec 19, 2025	44.24	44.49	43.11	43.50	43.50	-2.16%	899,918
Dec 18, 2025	44.48	44.67	44.08	44.46	44.46	0.57%	217,396
Dec 17, 2025	43.83	44.66	43.83	44.21	44.21	0.52%	271,890
Dec 16, 2025	44.41	44.64	43.70	43.98	43.98	-1.08%	224,392
Dec 15, 2025	44.43	44.63	43.89	44.46	44.46	0.98%	239,800
Dec 12, 2025	44.31	44.41	43.62	44.03	44.03	-0.07%	204,379
Dec 11, 2025	43.81	44.48	43.18	44.06	44.06	0.62%	194,755
Dec 10, 2025	42.38	44.00	42.30	43.79	43.79	3.52%	285,572
Dec 9, 2025	42.41	43.02	41.38	42.30	42.30	0.05%	134,530
Dec 8, 2025	42.24	42.76	41.79	42.28	42.28	0.64%	225,253
Dec 5, 2025	41.79	42.14	41.45	42.01	42.01	0.45%	130,270
Dec 4, 2025	42.04	42.25	41.77	41.82	41.82	-0.99%	134,094
Dec 3, 2025	41.75	42.58	41.60	42.24	42.24	1.69%	230,586
Dec 2, 2025	41.83	41.96	41.27	41.54	41.54	-	143,424
Dec 1, 2025	40.86	41.78	40.80	41.54	41.54	0.19%	217,194
Nov 28, 2025	42.13	42.23	41.34	41.46	41.09	-1.61%	209,320
Nov 26, 2025	42.08	42.69	41.93	42.14	41.76	-0.50%	409,185
Nov 25, 2025	41.44	42.86	41.38	42.35	41.97	2.94%	253,888
Nov 24, 2025	41.15	41.41	40.78	41.14	40.77	-0.34%	251,591
Nov 21, 2025	40.04	41.77	39.90	41.28	40.91	3.30%	230,026
Nov 20, 2025	40.00	40.93	39.79	39.96	39.60	0.88%	159,766
Nov 19, 2025	39.68	40.02	39.52	39.61	39.26	-0.40%	220,211
Nov 18, 2025	39.65	40.71	39.65	39.77	39.42	0.30%	180,413
Nov 17, 2025	40.94	40.95	39.45	39.65	39.30	-3.13%	190,468
Nov 14, 2025	40.58	41.10	40.26	40.93	40.56	-0.66%	193,692
Nov 13, 2025	41.31	41.75	40.91	41.20	40.83	-0.46%	156,917
Nov 12, 2025	41.65	42.40	41.23	41.39	41.02	-0.72%	227,920
Nov 11, 2025	41.52	41.87	41.31	41.69	41.32	0.43%	132,848