Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
17.69
+0.27 (1.55%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 17.06 | 17.71 | 17.06 | 17.69 | 17.69 | -2.27% | 1,052 |
| Oct 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 338 |
| Oct 28, 2024 | 17.30 | 18.10 | 17.30 | 18.10 | 18.10 | 1.37% | 2,248 |
| Oct 25, 2024 | 17.79 | 17.86 | 17.00 | 17.86 | 17.86 | -0.08% | 1,588 |
| Oct 24, 2024 | 17.30 | 17.90 | 17.02 | 17.87 | 17.87 | 3.59% | 6,773 |
| Oct 23, 2024 | 17.10 | 17.79 | 16.76 | 17.25 | 17.25 | -1.99% | 5,560 |
| Oct 22, 2024 | 17.20 | 17.70 | 16.86 | 17.60 | 17.60 | -0.17% | 5,127 |
| Oct 21, 2024 | 18.85 | 18.85 | 17.63 | 17.63 | 17.63 | -6.77% | 8,298 |
| Oct 18, 2024 | 16.96 | 19.86 | 16.70 | 18.91 | 18.91 | 14.70% | 13,473 |
| Oct 17, 2024 | 16.60 | 16.71 | 16.03 | 16.49 | 16.40 | 1.83% | 7,092 |
| Oct 16, 2024 | 16.05 | 16.43 | 15.81 | 16.19 | 16.11 | 0.19% | 8,166 |
| Oct 15, 2024 | 16.01 | 16.16 | 16.01 | 16.16 | 16.08 | - | 865 |
| Oct 14, 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 16.08 | 1.00% | 5,246 |
| Oct 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | - | 155 |
| Oct 10, 2024 | 15.76 | 16.25 | 15.76 | 16.00 | 15.92 | 1.52% | 7,580 |
| Oct 9, 2024 | 16.00 | 16.00 | 15.76 | 15.76 | 15.68 | -2.48% | 2,815 |
| Oct 8, 2024 | 16.12 | 16.16 | 16.12 | 16.16 | 16.08 | 0.25% | 487 |
| Oct 7, 2024 | 15.82 | 16.35 | 15.82 | 16.12 | 16.04 | 0.19% | 1,791 |
| Oct 4, 2024 | 16.13 | 16.16 | 16.00 | 16.09 | 16.01 | -0.06% | 1,969 |
| Oct 3, 2024 | 15.98 | 16.10 | 15.98 | 16.10 | 16.02 | 0.53% | 963 |
| Oct 2, 2024 | 15.71 | 16.25 | 15.71 | 16.02 | 15.93 | 1.17% | 7,606 |
| Oct 1, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | - | 137 |
| Sep 30, 2024 | 16.10 | 16.10 | 15.82 | 15.83 | 15.75 | -1.62% | 1,668 |
| Sep 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 1.19% | 440 |
| Sep 26, 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 15.82 | - | 953 |
| Sep 25, 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.82 | 1.21% | 1,335 |
| Sep 24, 2024 | 15.80 | 15.80 | 15.70 | 15.71 | 15.63 | 0.26% | 7,983 |
| Sep 23, 2024 | 15.66 | 15.80 | 15.66 | 15.67 | 15.59 | 0.06% | 3,057 |
| Sep 20, 2024 | 16.02 | 16.02 | 15.66 | 15.66 | 15.58 | -2.25% | 6,602 |
| Sep 19, 2024 | 15.83 | 16.05 | 15.83 | 16.02 | 15.94 | -0.50% | 4,375 |
| Sep 18, 2024 | 15.80 | 16.25 | 15.80 | 16.10 | 16.02 | - | 8,879 |
| Sep 17, 2024 | 15.71 | 16.11 | 15.71 | 16.10 | 16.02 | - | 10,701 |
| Sep 16, 2024 | 16.10 | 16.10 | 15.48 | 16.10 | 16.02 | - | 12,189 |
| Sep 13, 2024 | 15.90 | 16.10 | 15.47 | 16.10 | 16.02 | -0.62% | 11,362 |
| Sep 12, 2024 | 15.83 | 16.25 | 15.83 | 16.20 | 16.12 | 0.37% | 6,072 |
| Sep 11, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | - | 246 |
| Sep 10, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | 1.83% | 252 |
| Sep 9, 2024 | 16.02 | 16.23 | 15.77 | 15.85 | 15.77 | -1.18% | 1,876 |
| Sep 6, 2024 | 16.30 | 16.35 | 16.04 | 16.04 | 15.96 | -3.95% | 1,742 |
| Sep 5, 2024 | 16.20 | 17.50 | 16.01 | 16.70 | 16.61 | 4.05% | 10,876 |
| Sep 4, 2024 | 16.10 | 16.10 | 16.05 | 16.05 | 15.97 | 1.33% | 226 |
| Sep 3, 2024 | 15.67 | 15.98 | 15.67 | 15.84 | 15.76 | -0.25% | 2,492 |
| Aug 30, 2024 | 15.65 | 16.39 | 15.62 | 15.88 | 15.80 | 1.66% | 4,876 |
| Aug 29, 2024 | 15.62 | 15.98 | 15.62 | 15.62 | 15.54 | 0.19% | 10,964 |
| Aug 28, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.51 | - | 153 |
| Aug 27, 2024 | 15.99 | 16.03 | 15.56 | 15.59 | 15.51 | -1.33% | 1,384 |
| Aug 26, 2024 | 15.78 | 15.80 | 15.78 | 15.80 | 15.72 | -1.25% | 1,190 |
| Aug 23, 2024 | 15.97 | 16.00 | 15.93 | 16.00 | 15.92 | 0.95% | 3,110 |
| Aug 22, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.77 | - | 464 |
| Aug 21, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.77 | 0.19% | 946 |
| Aug 20, 2024 | 16.00 | 16.00 | 15.82 | 15.82 | 15.74 | -1.00% | 3,840 |
| Aug 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | 0.50% | 126 |
| Aug 16, 2024 | 15.42 | 15.90 | 15.42 | 15.90 | 15.82 | - | 1,378 |
| Aug 15, 2024 | 15.85 | 15.90 | 15.12 | 15.90 | 15.82 | 5.23% | 1,895 |
| Aug 14, 2024 | 15.99 | 15.99 | 15.11 | 15.11 | 15.03 | -4.06% | 994 |
| Aug 13, 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.67 | -2.54% | 1,642 |
| Aug 12, 2024 | 16.34 | 17.97 | 16.16 | 16.16 | 16.08 | 3.26% | 1,861 |
| Aug 9, 2024 | 16.63 | 16.63 | 15.65 | 15.65 | 15.57 | -3.40% | 3,000 |
| Aug 8, 2024 | 15.88 | 16.20 | 15.53 | 16.20 | 16.12 | 1.25% | 4,066 |
| Aug 7, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 15.92 | 5.26% | 3,370 |
| Aug 6, 2024 | 14.96 | 16.85 | 14.96 | 15.20 | 15.12 | 1.40% | 16,873 |
| Aug 5, 2024 | 15.19 | 15.50 | 14.94 | 14.99 | 14.91 | -1.19% | 13,166 |
| Aug 2, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | -3.62% | 840 |
| Aug 1, 2024 | 16.40 | 16.40 | 15.50 | 15.74 | 15.66 | -3.44% | 5,304 |
| Jul 31, 2024 | 15.66 | 17.20 | 15.23 | 16.30 | 16.21 | 4.76% | 12,955 |
| Jul 30, 2024 | 15.48 | 15.56 | 15.45 | 15.56 | 15.48 | -1.21% | 812 |
| Jul 29, 2024 | 15.67 | 15.90 | 15.67 | 15.75 | 15.67 | -1.56% | 980 |
| Jul 26, 2024 | 15.93 | 16.15 | 15.89 | 16.00 | 15.92 | -0.19% | 1,207 |
| Jul 25, 2024 | 15.15 | 16.15 | 15.05 | 16.03 | 15.95 | -0.31% | 3,772 |
| Jul 24, 2024 | 16.97 | 17.19 | 14.79 | 16.08 | 16.00 | -5.41% | 18,046 |
| Jul 23, 2024 | 17.35 | 17.80 | 15.60 | 17.00 | 16.91 | -2.13% | 24,642 |
| Jul 22, 2024 | 15.44 | 19.05 | 14.91 | 17.37 | 17.28 | 15.80% | 92,947 |
| Jul 19, 2024 | 14.25 | 15.15 | 14.14 | 15.00 | 14.92 | 5.26% | 5,149 |
| Jul 18, 2024 | 14.56 | 14.56 | 14.00 | 14.25 | 14.08 | 2.22% | 3,364 |
| Jul 17, 2024 | 14.53 | 14.53 | 13.84 | 13.94 | 13.78 | -0.36% | 6,603 |
| Jul 16, 2024 | 13.33 | 14.45 | 13.33 | 13.99 | 13.82 | 3.63% | 6,077 |
| Jul 15, 2024 | 13.36 | 13.50 | 13.33 | 13.50 | 13.34 | 1.63% | 2,081 |
| Jul 12, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 13.13 | 0.34% | 785 |
| Jul 11, 2024 | 12.81 | 13.24 | 12.81 | 13.24 | 13.08 | 3.42% | 2,998 |
| Jul 10, 2024 | 12.84 | 12.84 | 12.79 | 12.80 | 12.65 | 0.87% | 770 |
| Jul 9, 2024 | 12.86 | 12.97 | 12.30 | 12.69 | 12.54 | -1.01% | 20,344 |
| Jul 8, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.67 | - | 66 |
| Jul 5, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.67 | -1.08% | 1,771 |
| Jul 3, 2024 | 12.82 | 12.96 | 12.82 | 12.96 | 12.81 | 1.25% | 649 |
| Jul 2, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | -2.96% | 250 |
| Jul 1, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.03 | - | 112 |
| Jun 28, 2024 | 13.12 | 13.23 | 13.12 | 13.19 | 13.03 | 1.54% | 1,930 |
| Jun 27, 2024 | 12.82 | 13.00 | 12.82 | 12.99 | 12.84 | 1.41% | 3,327 |
| Jun 26, 2024 | 12.75 | 12.81 | 12.72 | 12.81 | 12.66 | 0.47% | 12,974 |
| Jun 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | - | 2,721 |
| Jun 24, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | - | 527 |
| Jun 21, 2024 | 12.65 | 12.75 | 12.61 | 12.75 | 12.60 | 1.11% | 6,679 |
| Jun 20, 2024 | 12.74 | 12.75 | 12.61 | 12.61 | 12.46 | -1.10% | 3,745 |
| Jun 18, 2024 | 12.75 | 12.90 | 12.75 | 12.75 | 12.60 | - | 4,147 |
| Jun 17, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | - | 398 |
| Jun 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.60 | 0.83% | 301 |
| Jun 13, 2024 | 12.60 | 12.65 | 12.46 | 12.65 | 12.50 | -0.43% | 1,777 |
| Jun 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - | 53 |
| Jun 11, 2024 | 12.52 | 12.71 | 12.52 | 12.70 | 12.55 | -1.17% | 5,229 |
| Jun 10, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.70 | - | 188 |