Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
16.57
-0.18 (-1.07%)
Nov 11, 2026, 4:00 PM EST - Market closed

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202616.9316.9316.5716.5716.57-1.07%4,041
Nov 10, 202616.9517.0016.7516.7516.750.24%7,650
Nov 6, 202616.8417.0916.7116.7116.71-0.06%8,796
Nov 5, 202617.1017.1016.6016.7216.72-0.18%15,984
Nov 3, 202617.0117.2116.7516.7516.75-1.47%1,811
Oct 30, 202617.0017.0017.0017.0017.001.67%263
Oct 28, 202616.8117.0016.7216.7216.72-0.42%1,645
Oct 27, 202616.9816.9816.7916.7916.79-0.06%1,600
Oct 26, 202616.8016.8016.8016.8016.800.48%595
Oct 23, 202616.7216.7216.7216.7216.72-2.86%1,022
Oct 22, 202617.2017.2117.1917.2117.212.70%1,266
Oct 21, 202616.7616.7616.7616.7616.76-2.78%427
Oct 19, 202617.2217.2417.2217.2417.243.85%886
Oct 14, 202616.7016.7016.7016.7016.60-0.09%2,007
Oct 13, 202616.9716.9916.7116.7216.610.03%3,271
Oct 12, 202616.9217.0316.7116.7116.61-1.47%5,698
Oct 9, 202617.1917.1916.9616.9616.86-3.09%406
Oct 8, 202617.4017.5017.3217.5017.403.55%1,754
Oct 7, 202616.9016.9016.9016.9016.800.06%247
Oct 5, 202617.2517.2616.8916.8916.79-3.10%1,924
Oct 2, 202616.7317.4516.7317.4317.334.31%1,248
Oct 1, 202616.7116.7116.7116.7116.61-1.01%461
Sep 30, 202616.8816.8816.8816.8816.78-1.88%232
Sep 28, 202617.2017.2017.2017.2017.10-0.85%519
Sep 25, 202617.3517.3517.2917.3517.25-3,750
Sep 24, 202617.5017.5017.3517.3517.25-5.14%496
Sep 23, 202618.2918.2918.2918.2918.185.72%318
Sep 21, 202617.4418.3017.3017.3017.20-4.00%1,306
Sep 18, 202617.3018.0217.3018.0217.912.62%12,048
Sep 17, 202617.5617.5617.5617.5617.454.09%461
Sep 16, 202616.8716.8716.8716.8716.77-1.40%666
Sep 15, 202617.1118.2817.1117.1117.01-2.34%6,754
Sep 14, 202617.7817.7817.4217.5217.421.80%1,214
Sep 11, 202617.3018.3017.2117.2117.110.06%2,086
Sep 10, 202616.9917.3016.9917.2017.102.93%2,483
Sep 9, 202616.6516.7316.6516.7116.612.55%1,448
Sep 8, 202615.9716.3015.6716.3016.203.20%11,004
Sep 4, 202615.7915.7915.7915.7915.701.22%905
Sep 3, 202615.6215.6615.4315.6015.51-0.32%22,719
Sep 2, 202615.8515.8515.6015.6515.560.51%14,350
Sep 1, 202616.0116.0215.5715.5715.48-0.89%2,242
Aug 31, 202615.8215.8515.5815.7115.62-2.48%8,670
Aug 28, 202616.2016.3016.0016.1116.01-1.29%7,906
Aug 27, 202616.5216.6216.2816.3216.22-1.09%9,361
Aug 26, 202616.5016.9016.5016.5016.40-4,225
Aug 25, 202616.5416.7316.5016.5016.40-0.60%6,904
Aug 24, 202616.7516.9116.5016.6016.501.28%7,226
Aug 21, 202616.3916.3916.3916.3916.29-1.32%1,824
Aug 20, 202616.3016.8016.3016.6116.511.71%4,775
Aug 19, 202616.5016.5116.3316.3316.23-1.21%749