Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
14.49
+0.78 (5.69%)
May 1, 2025, 4:00 PM EDT - Market closed
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 14.52 | 14.64 | 14.12 | 14.49 | 14.49 | 5.69% | 5,954 |
| Apr 30, 2025 | 14.11 | 14.12 | 13.71 | 13.71 | 13.71 | -7.11% | 5,498 |
| Apr 29, 2025 | 14.56 | 14.76 | 14.11 | 14.76 | 14.76 | 0.41% | 9,097 |
| Apr 28, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -2.00% | 1,500 |
| Apr 25, 2025 | 15.25 | 15.28 | 15.00 | 15.00 | 15.00 | -1.51% | 3,417 |
| Apr 24, 2025 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | -1.55% | 1,044 |
| Apr 23, 2025 | 15.25 | 15.47 | 15.25 | 15.47 | 15.47 | 2.04% | 967 |
| Apr 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - | 407 |
| Apr 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -2.19% | 875 |
| Apr 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 152 |
| Apr 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 2.24% | 506 |
| Apr 15, 2025 | 15.63 | 15.63 | 15.16 | 15.16 | 15.06 | -1.04% | 1,276 |
| Apr 14, 2025 | 15.25 | 15.78 | 15.25 | 15.32 | 15.22 | -1.86% | 2,162 |
| Apr 11, 2025 | 15.37 | 15.61 | 15.37 | 15.61 | 15.51 | -3.16% | 959 |
| Apr 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.02 | - | 238 |
| Apr 9, 2025 | 15.28 | 16.12 | 15.20 | 16.12 | 16.02 | 1.07% | 1,109 |
| Apr 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | 2.77% | 165 |
| Apr 7, 2025 | 15.52 | 16.30 | 15.50 | 15.52 | 15.42 | -5.08% | 5,722 |
| Apr 4, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.25 | -0.61% | 657 |
| Apr 3, 2025 | 15.83 | 16.45 | 15.72 | 16.45 | 16.35 | 2.81% | 2,137 |
| Apr 2, 2025 | 16.73 | 16.89 | 16.00 | 16.00 | 15.90 | -5.04% | 1,125 |
| Apr 1, 2025 | 16.37 | 16.85 | 16.00 | 16.85 | 16.74 | 2.49% | 1,066 |
| Mar 31, 2025 | 15.60 | 16.44 | 15.60 | 16.44 | 16.34 | 6.61% | 1,565 |
| Mar 28, 2025 | 16.46 | 16.62 | 15.42 | 15.42 | 15.32 | -5.98% | 6,401 |
| Mar 27, 2025 | 16.49 | 16.50 | 16.40 | 16.40 | 16.30 | -0.49% | 4,654 |
| Mar 26, 2025 | 16.89 | 16.89 | 16.39 | 16.48 | 16.37 | -1.49% | 6,975 |
| Mar 25, 2025 | 16.81 | 16.88 | 16.72 | 16.73 | 16.62 | 0.18% | 1,320 |
| Mar 24, 2025 | 16.79 | 16.89 | 16.70 | 16.70 | 16.59 | -1.76% | 976 |
| Mar 21, 2025 | 16.67 | 17.00 | 16.67 | 17.00 | 16.89 | 2.10% | 4,648 |
| Mar 20, 2025 | 16.76 | 16.76 | 16.65 | 16.65 | 16.54 | -0.66% | 870 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.65 | 0.96% | 463 |
| Mar 18, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.49 | -1.01% | 389 |
| Mar 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.66 | - | 117 |
| Mar 14, 2025 | 16.79 | 16.79 | 16.60 | 16.77 | 16.66 | -1.35% | 2,447 |
| Mar 13, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 16.89 | 0.29% | 3,827 |
| Mar 12, 2025 | 16.80 | 16.95 | 16.70 | 16.95 | 16.84 | 2.23% | 807 |
| Mar 11, 2025 | 16.98 | 16.98 | 16.58 | 16.58 | 16.47 | -1.07% | 564 |
| Mar 10, 2025 | 17.00 | 17.00 | 16.76 | 16.76 | 16.65 | -1.12% | 545 |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.84 | -0.29% | 1,068 |
| Mar 6, 2025 | 16.76 | 17.00 | 16.76 | 17.00 | 16.89 | 0.29% | 998 |
| Mar 5, 2025 | 17.04 | 17.17 | 16.95 | 16.95 | 16.84 | -0.53% | 865 |
| Mar 4, 2025 | 17.20 | 17.20 | 17.04 | 17.04 | 16.93 | -0.99% | 1,339 |
| Mar 3, 2025 | 17.01 | 17.25 | 17.00 | 17.21 | 17.10 | 0.64% | 4,278 |
| Feb 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 16.99 | 0.65% | 1,968 |
| Feb 27, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.88 | -0.53% | 928 |
| Feb 26, 2025 | 17.00 | 17.09 | 16.94 | 17.08 | 16.97 | -0.12% | 6,237 |
| Feb 25, 2025 | 17.10 | 17.10 | 17.05 | 17.10 | 16.99 | -0.84% | 1,908 |
| Feb 24, 2025 | 17.18 | 17.25 | 17.18 | 17.25 | 17.13 | 0.03% | 606 |
| Feb 21, 2025 | 16.86 | 17.24 | 16.86 | 17.24 | 17.13 | -0.09% | 971 |
| Feb 20, 2025 | 17.13 | 17.26 | 17.00 | 17.26 | 17.14 | 0.38% | 7,709 |