Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
15.19
-0.07 (-0.46%)
At close: May 30, 2025, 4:00 PM
15.20
+0.01 (0.07%)
After-hours: May 30, 2025, 4:04 PM EDT
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.27 | 15.27 | 15.02 | 15.20 | 15.20 | -0.39% | 5,980 |
| May 29, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.26 | -2.43% | 16,416 |
| May 28, 2025 | 15.31 | 15.64 | 15.31 | 15.64 | 15.64 | 2.16% | 7,869 |
| May 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.10% | 306 |
| May 23, 2025 | 15.98 | 15.98 | 15.03 | 15.30 | 15.30 | -5.88% | 5,361 |
| May 22, 2025 | 15.02 | 16.50 | 15.00 | 16.25 | 16.25 | 8.33% | 18,096 |
| May 21, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | -1.51% | 2,056 |
| May 20, 2025 | 15.10 | 15.30 | 15.05 | 15.23 | 15.23 | 0.59% | 5,938 |
| May 19, 2025 | 15.06 | 15.14 | 14.60 | 15.14 | 15.14 | -0.26% | 8,901 |
| May 16, 2025 | 15.07 | 15.18 | 15.06 | 15.18 | 15.18 | 0.86% | 3,363 |
| May 15, 2025 | 14.87 | 15.20 | 14.87 | 15.05 | 15.05 | 0.27% | 3,734 |
| May 14, 2025 | 15.19 | 15.44 | 14.96 | 15.01 | 15.01 | -1.25% | 12,098 |
| May 13, 2025 | 15.22 | 15.78 | 15.20 | 15.20 | 15.20 | 1.33% | 4,194 |
| May 12, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.11% | 1,433 |
| May 9, 2025 | 14.94 | 14.99 | 14.90 | 14.98 | 14.98 | 1.37% | 2,492 |
| May 8, 2025 | 14.91 | 14.91 | 14.78 | 14.78 | 14.78 | 0.35% | 1,365 |
| May 7, 2025 | 15.00 | 15.04 | 14.73 | 14.73 | 14.73 | 0.20% | 36,533 |
| May 6, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 7,188 |
| May 5, 2025 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 2.39% | 10,288 |
| May 2, 2025 | 14.68 | 14.97 | 14.65 | 14.65 | 14.65 | 1.10% | 2,356 |
| 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 |