Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
16.44
+1.02 (6.61%)
At close: Mar 31, 2025, 4:00 PM
14.90
-1.54 (-9.39%)
After-hours: Mar 31, 2025, 4:26 PM EDT

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.6016.4415.6016.4416.446.61%1,565
Mar 28, 202516.4616.6215.4215.4215.42-5.98%6,401
Mar 27, 202516.4916.5016.4016.4016.40-0.49%4,654
Mar 26, 202516.8916.8916.3916.4816.48-1.49%6,975
Mar 25, 202516.8116.8816.7216.7316.730.18%1,320
Mar 24, 202516.7916.8916.7016.7016.70-1.76%976
Mar 21, 202516.6717.0016.6717.0017.002.10%4,648
Mar 20, 202516.7616.7616.6516.6516.65-0.66%870
Mar 19, 202516.7616.7616.7616.7616.760.96%463
Mar 18, 202516.8016.8016.6016.6016.60-1.01%389
Mar 17, 202516.7716.7716.7716.7716.77-117
Mar 14, 202516.7916.7916.6016.7716.77-1.35%2,447
Mar 13, 202516.8017.0016.8017.0017.000.29%3,827
Mar 12, 202516.8016.9516.7016.9516.952.23%807
Mar 11, 202516.9816.9816.5816.5816.58-1.07%564
Mar 10, 202517.0017.0016.7616.7616.76-1.12%545
Mar 7, 202516.9516.9516.9516.9516.95-0.29%1,068
Mar 6, 202516.7617.0016.7617.0017.000.29%998
Mar 5, 202517.0417.1716.9516.9516.95-0.53%865
Mar 4, 202517.2017.2017.0417.0417.04-0.99%1,339
Mar 3, 202517.0117.2517.0017.2117.210.64%4,278
Feb 28, 202516.8017.1016.8017.1017.100.65%1,968
Feb 27, 202517.0017.0016.9916.9916.99-0.53%928
Feb 26, 202517.0017.0916.9417.0817.08-0.12%6,237
Feb 25, 202517.1017.1017.0517.1017.10-0.84%1,908
Feb 24, 202517.1817.2517.1817.2517.250.03%606
Feb 21, 202516.8617.2416.8617.2417.24-0.09%971
Feb 20, 202517.1317.2617.0017.2617.260.38%7,709
Feb 19, 202517.1917.1917.1917.1917.19-331
Feb 18, 202517.2217.2217.1917.1917.19-0.15%2,578
Feb 14, 202517.1017.2217.1017.2217.220.85%1,272
Feb 13, 202517.0717.0717.0717.0717.07-383
Feb 12, 202517.1417.2017.0717.0717.070.41%3,826
Feb 11, 202517.0017.0017.0017.0017.00-2.58%3,024
Feb 10, 202517.0117.4717.0117.4517.450.29%797
Feb 7, 202517.4917.5017.3017.4017.400.40%2,857
Feb 6, 202517.4917.4917.1017.3317.330.38%9,388
Feb 5, 202517.1017.2716.8517.2717.272.77%67,759
Feb 4, 202517.0017.0016.8016.8016.800.60%2,480
Feb 3, 202516.6816.9216.6816.7016.700.12%6,050
Jan 31, 202516.7516.9016.6816.6816.68-1.88%2,561
Jan 30, 202517.0017.0017.0017.0017.003.03%1,727
Jan 29, 202516.9017.3416.2216.5016.501.23%4,136
Jan 28, 202516.5016.5016.3016.3016.30-1.27%3,621
Jan 27, 202516.5116.5116.5116.5116.510.06%1,252
Jan 24, 202516.5016.5016.5016.5016.50-0.60%1,003
Jan 23, 202516.6016.6016.6016.6016.60-1,003
Jan 22, 202516.0616.6016.0616.6016.600.97%3,578
Jan 21, 202516.4016.6916.3816.4416.44-0.24%3,748
Jan 17, 202516.4516.4916.4516.4816.481.10%1,780