Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
16.44
+0.50 (3.14%)
Jan 21, 2025, 4:00 PM EST - Market closed

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.4016.6916.3816.4416.44-0.24%3,738
Jan 17, 202516.4516.4916.4516.4816.481.10%1,780
Jan 16, 202516.2516.5315.9116.3016.203.10%1,466
Jan 15, 202515.9916.0415.8115.8115.722.80%11,850
Jan 14, 202515.6415.6415.3715.3815.29-1.85%4,630
Jan 13, 202515.6616.6015.6615.6715.58-0.19%14,132
Jan 10, 202516.1316.1315.6615.7015.61-4.56%39,612
Jan 8, 202517.1517.4016.0716.4516.35-5.68%94,708
Jan 7, 202517.1417.6016.5217.4417.34-0.23%2,691
Jan 6, 202517.4817.4817.4817.4817.38-205
Jan 3, 202517.4817.4817.4817.4817.382.46%444
Jan 2, 202517.0617.4517.0617.0616.96-2.51%2,566
Dec 31, 202417.5017.5017.5017.5017.39-1,125
Dec 30, 202417.0417.5017.0417.5017.39-0.28%1,539
Dec 27, 202417.5617.5617.5517.5517.44-0.28%983
Dec 26, 202417.0017.6017.0017.6017.491.32%2,289
Dec 24, 202416.6617.3716.6617.3717.27-1.36%1,362
Dec 23, 202417.6117.6117.6117.6117.50-135
Dec 20, 202417.2517.6117.2517.6117.502.09%2,423
Dec 19, 202417.2717.3317.2517.2517.152.62%2,012
Dec 18, 202416.8216.8216.8116.8116.71-3.39%1,615
Dec 17, 202417.5117.7917.3617.4017.30-2.90%3,164
Dec 16, 202417.4917.9217.4917.9217.810.11%2,400
Dec 13, 202417.9017.9017.9017.9017.792.64%1,231
Dec 12, 202417.2617.9017.2617.4417.34-2.30%1,721
Dec 11, 202416.8817.8516.8817.8517.740.45%1,598
Dec 10, 202417.7717.7717.7717.7717.661.83%626
Dec 9, 202417.0617.4517.0617.4517.351.07%1,843
Dec 6, 202417.8917.8917.2117.2717.163.08%1,539
Dec 5, 202416.8517.5116.1116.7516.65-1.47%28,943
Dec 4, 202417.0017.6416.7817.0016.90-1.68%16,125
Dec 3, 202417.5617.5616.7317.2917.190.52%6,096
Dec 2, 202417.0018.5316.1117.2017.100.58%2,483
Nov 29, 202417.7918.0016.9717.1017.00-5.00%10,275
Nov 27, 202418.0018.0018.0018.0017.89-228
Nov 26, 202418.5018.5017.7018.0017.891.01%1,872
Nov 25, 202418.0718.0917.4017.8217.71-1.00%1,997
Nov 22, 202417.6018.1017.5418.0017.890.56%2,346
Nov 21, 202418.4918.4917.9017.9017.79-0.56%3,332
Nov 20, 202418.0018.0018.0018.0017.89-79
Nov 19, 202417.8018.0017.8018.0017.892.27%1,676
Nov 18, 202417.6017.6017.6017.6017.49-1,088
Nov 15, 202417.6017.6017.6017.6017.493.04%1,164
Nov 14, 202417.3417.3417.0817.0816.98-3.34%698
Nov 13, 202417.2718.0017.2717.6717.562.60%2,065
Nov 12, 202417.3917.4016.6317.2217.12-0.91%5,566
Nov 11, 202416.7517.4016.7517.3817.28-0.49%2,255
Nov 8, 202417.3017.4717.3017.4717.363.11%1,999
Nov 7, 202417.1817.4116.6516.9416.84-2.31%6,041
Nov 6, 202417.1817.6316.6717.3417.24-1.92%4,908
Nov 5, 202417.2517.6817.2517.6817.574.31%1,254
Nov 4, 202416.3816.9516.2016.9516.85-1.74%19,089
Nov 1, 202417.2517.2517.2517.2517.15-206
Oct 31, 202416.1217.7216.1217.2517.15-2.49%2,177
Oct 30, 202417.0617.7117.0617.6917.58-2.27%1,052
Oct 29, 202418.1018.1018.1018.1017.99-338
Oct 28, 202417.3018.1017.3018.1017.991.37%2,248
Oct 25, 202417.7917.8617.0017.8617.75-0.08%1,588
Oct 24, 202417.3017.9017.0217.8717.763.59%6,773
Oct 23, 202417.1017.7916.7617.2517.15-1.99%5,560
Oct 22, 202417.2017.7016.8617.6017.49-0.17%5,127
Oct 21, 202418.8518.8517.6317.6317.52-6.77%8,298
Oct 18, 202416.9619.8616.7018.9118.8014.70%13,473
Oct 17, 202416.6016.7116.0316.4916.301.83%7,092
Oct 16, 202416.0516.4315.8116.1916.010.19%8,166
Oct 15, 202416.0116.1616.0116.1615.98-865
Oct 14, 202415.8516.2915.8516.1615.981.00%5,246
Oct 11, 202416.0016.0016.0016.0015.82-155
Oct 10, 202415.7616.2515.7616.0015.821.52%7,580
Oct 9, 202416.0016.0015.7615.7615.58-2.48%2,815
Oct 8, 202416.1216.1616.1216.1615.980.25%487
Oct 7, 202415.8216.3515.8216.1215.940.19%1,791
Oct 4, 202416.1316.1616.0016.0915.91-0.06%1,969
Oct 3, 202415.9816.1015.9816.1015.920.53%963
Oct 2, 202415.7116.2515.7116.0215.841.17%7,606
Oct 1, 202415.8315.8315.8315.8315.65-137
Sep 30, 202416.1016.1015.8215.8315.65-1.62%1,668
Sep 27, 202416.0916.0916.0916.0915.911.19%440
Sep 26, 202415.7315.9015.7315.9015.72-953
Sep 25, 202416.1016.1015.9015.9015.721.21%1,335
Sep 24, 202415.8015.8015.7015.7115.530.26%7,983
Sep 23, 202415.6615.8015.6615.6715.490.06%3,057
Sep 20, 202416.0216.0215.6615.6615.48-2.25%6,602
Sep 19, 202415.8316.0515.8316.0215.84-0.50%4,375
Sep 18, 202415.8016.2515.8016.1015.92-8,879
Sep 17, 202415.7116.1115.7116.1015.92-10,701
Sep 16, 202416.1016.1015.4816.1015.92-12,189
Sep 13, 202415.9016.1015.4716.1015.92-0.62%11,362
Sep 12, 202415.8316.2515.8316.2016.020.37%6,072
Sep 11, 202416.1416.1416.1416.1415.96-246
Sep 10, 202416.1416.1416.1416.1415.961.83%252
Sep 9, 202416.0216.2315.7715.8515.67-1.18%1,876
Sep 6, 202416.3016.3516.0416.0415.86-3.95%1,742
Sep 5, 202416.2017.5016.0116.7016.514.05%10,876
Sep 4, 202416.1016.1016.0516.0515.871.33%226
Sep 3, 202415.6715.9815.6715.8415.66-0.25%2,492
Aug 30, 202415.6516.3915.6215.8815.701.66%4,876
Aug 29, 202415.6215.9815.6215.6215.440.19%10,964
Aug 28, 202415.5915.5915.5915.5915.41-153
Aug 27, 202415.9916.0315.5615.5915.41-1.33%1,384