Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
14.61
-0.21 (-1.42%)
Jun 20, 2025, 4:00 PM - Market closed

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.6114.6114.6114.6114.61-1.42%2,654
Jun 18, 202514.9214.9314.8214.8214.820.07%7,791
Jun 17, 202515.1315.1314.8114.8114.81-2.12%3,982
Jun 16, 202515.7915.7914.9015.1315.13-2.64%6,373
Jun 13, 202515.5015.9515.4215.5415.541.90%1,591
Jun 12, 202515.4515.4514.9015.2515.25-0.07%29,351
Jun 11, 202515.2615.2615.2615.2615.26-0.75%1,484
Jun 10, 202515.4515.4515.3015.3815.38-1.63%7,689
Jun 9, 202515.5015.6315.4515.6315.632.49%3,734
Jun 6, 202515.3515.3515.2515.2515.250.26%1,178
Jun 5, 202515.2115.2115.2115.2115.211.74%433
Jun 4, 202514.9015.1114.9014.9514.950.34%4,128
Jun 3, 202514.7415.0714.6714.9014.901.09%3,537
Jun 2, 202514.8115.0514.6614.7414.74-3.03%11,364
May 30, 202515.2715.2715.0215.2015.20-0.39%5,980
May 29, 202515.3015.3015.2615.2615.26-2.43%16,416
May 28, 202515.3115.6415.3115.6415.642.16%7,869
May 27, 202515.3115.3115.3115.3115.310.10%306
May 23, 202515.9815.9815.0315.3015.30-5.88%5,361
May 22, 202515.0216.5015.0016.2516.258.33%18,096
May 21, 202514.8515.0014.8515.0015.00-1.51%2,056
May 20, 202515.1015.3015.0515.2315.230.59%5,938
May 19, 202515.0615.1414.6015.1415.14-0.26%8,901
May 16, 202515.0715.1815.0615.1815.180.86%3,363
May 15, 202514.8715.2014.8715.0515.050.27%3,734
May 14, 202515.1915.4414.9615.0115.01-1.25%12,098
May 13, 202515.2215.7815.2015.2015.201.33%4,194
May 12, 202514.9915.0014.9915.0015.000.11%1,433
May 9, 202514.9414.9914.9014.9814.981.37%2,492
May 8, 202514.9114.9114.7814.7814.780.35%1,365
May 7, 202515.0015.0414.7314.7314.730.20%36,533
May 6, 202515.0015.0014.7014.7014.70-2.00%7,188
May 5, 202514.6515.0014.6515.0015.002.39%10,288
May 2, 202514.6814.9714.6514.6514.651.10%2,356
May 1, 202514.5214.6414.1214.4914.495.69%5,954
Apr 30, 202514.1114.1213.7113.7113.71-7.11%5,498
Apr 29, 202514.5614.7614.1114.7614.760.41%9,097
Apr 28, 202514.9514.9514.7014.7014.70-2.00%1,500
Apr 25, 202515.2515.2815.0015.0015.00-1.51%3,417
Apr 24, 202515.2515.2515.2315.2315.23-1.55%1,044
Apr 23, 202515.2515.4715.2515.4715.472.04%967
Apr 22, 202515.1615.1615.1615.1615.16-407
Apr 21, 202515.1615.1615.1615.1615.16-2.19%875
Apr 17, 202515.5015.5015.5015.5015.50-152
Apr 16, 202515.5015.5015.5015.5015.402.24%506
Apr 15, 202515.6315.6315.1615.1615.06-1.04%1,276
Apr 14, 202515.2515.7815.2515.3215.22-1.86%2,162
Apr 11, 202515.3715.6115.3715.6115.51-3.16%959
Apr 10, 202516.1216.1216.1216.1216.02-238
Apr 9, 202515.2816.1215.2016.1216.021.07%1,109