NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.73	52.58	51.60	52.38	52.38	2.07%	408,964
Jul 23, 2026	51.19	51.37	50.74	51.32	51.32	-0.79%	448,836
Jul 22, 2026	52.11	52.39	51.28	51.73	51.73	-0.67%	391,372
Jul 21, 2026	52.32	52.74	51.59	52.08	52.08	-0.48%	441,394
Jul 20, 2026	52.48	52.76	52.15	52.33	52.33	-0.23%	392,353
Jul 17, 2026	52.83	53.22	52.19	52.45	52.45	-1.37%	615,108
Jul 16, 2026	51.30	53.33	51.26	53.18	53.18	3.66%	475,679
Jul 15, 2026	50.67	51.61	50.47	51.30	51.30	1.30%	338,879
Jul 14, 2026	50.61	50.90	50.27	50.64	50.64	0.06%	442,456
Jul 13, 2026	50.38	50.86	50.15	50.61	50.61	0.66%	291,716
Jul 10, 2026	49.95	50.69	49.77	50.28	50.28	0.66%	248,967
Jul 9, 2026	49.17	50.18	49.14	49.95	49.95	1.83%	269,562
Jul 8, 2026	49.48	49.48	48.65	49.05	49.05	-1.17%	509,435
Jul 7, 2026	50.35	50.65	49.56	49.63	49.63	-1.06%	368,096
Jul 6, 2026	49.99	50.71	49.56	50.16	50.16	0.16%	302,599
Jul 2, 2026	50.32	51.09	49.70	50.08	50.08	-0.34%	330,223
Jul 1, 2026	49.49	50.61	49.24	50.25	50.25	1.78%	370,854
Jun 30, 2026	49.11	49.45	48.39	49.37	49.37	0.41%	214,079
Jun 29, 2026	49.64	49.64	48.79	49.17	49.17	-0.85%	392,734
Jun 26, 2026	49.58	49.98	49.00	49.59	49.59	0.67%	1,265,542
Jun 25, 2026	48.60	49.49	48.60	49.26	49.26	1.11%	249,731
Jun 24, 2026	48.02	48.93	47.58	48.72	48.72	1.29%	448,487
Jun 23, 2026	47.29	48.18	46.83	48.10	48.10	1.71%	255,858
Jun 22, 2026	46.65	47.48	46.63	47.29	47.29	1.31%	315,197
Jun 18, 2026	46.82	47.07	46.49	46.68	46.68	0.71%	662,926
Jun 17, 2026	47.50	47.74	45.91	46.35	46.35	-2.01%	359,061
Jun 16, 2026	47.81	48.26	47.02	47.30	47.30	-0.23%	388,192
Jun 15, 2026	48.24	48.81	47.32	47.41	47.41	-1.60%	357,354
Jun 12, 2026	47.80	48.26	47.80	48.18	48.18	1.07%	222,573
Jun 11, 2026	47.70	47.92	47.18	47.67	47.67	0.42%	240,719
Jun 10, 2026	47.45	47.88	47.23	47.47	47.47	0.55%	245,197
Jun 9, 2026	46.51	47.72	46.29	47.21	47.21	2.10%	461,308
Jun 8, 2026	46.41	46.95	46.04	46.24	46.24	-0.37%	254,928
Jun 5, 2026	46.43	47.07	46.40	46.41	46.41	-0.04%	382,166
Jun 4, 2026	45.29	46.54	45.16	46.43	46.43	3.66%	289,685
Jun 3, 2026	46.22	46.30	44.74	44.79	44.79	-3.66%	413,261
Jun 2, 2026	45.31	46.61	45.27	46.49	46.49	2.15%	369,214
Jun 1, 2026	45.68	45.75	45.19	45.51	45.51	-0.78%	417,150
May 29, 2026	46.07	46.52	45.93	46.24	45.87	-0.02%	325,051
May 28, 2026	45.88	46.31	45.39	46.25	45.88	0.35%	201,418
May 27, 2026	46.55	46.90	45.82	46.09	45.72	-1.05%	197,882
May 26, 2026	46.04	46.67	46.04	46.58	46.21	1.42%	240,999
May 22, 2026	45.96	46.25	45.72	45.93	45.56	0.15%	282,508
May 21, 2026	45.44	45.88	45.11	45.86	45.49	0.64%	290,811
May 20, 2026	44.89	45.82	44.68	45.57	45.21	1.70%	311,939
May 19, 2026	44.54	45.12	44.34	44.81	44.45	0.02%	235,603
May 18, 2026	44.18	45.12	44.01	44.80	44.44	1.61%	358,804
May 15, 2026	44.33	44.33	43.59	44.09	43.74	-0.65%	353,579
May 14, 2026	44.74	45.23	44.29	44.38	44.02	-0.36%	321,864
May 13, 2026	44.85	45.27	44.47	44.54	44.18	-0.98%	358,688