Pathfinder Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.98	16.05	15.90	16.00	16.00	-	5,978
Jul 27, 2026	16.15	16.15	16.00	16.00	16.00	0.62%	1,061
Jul 24, 2026	16.58	16.58	15.90	15.90	15.90	-0.42%	889
Jul 23, 2026	16.12	16.64	15.67	15.97	15.97	-0.06%	10,780
Jul 22, 2026	16.51	16.85	15.76	15.98	15.98	-0.09%	25,311
Jul 21, 2026	15.86	16.26	15.82	16.00	16.00	-0.34%	6,197
Jul 20, 2026	16.08	16.08	16.05	16.05	16.05	-2.07%	1,927
Jul 17, 2026	15.76	16.71	15.76	16.39	16.39	2.12%	12,413
Jul 16, 2026	15.89	16.99	15.85	16.15	16.05	-0.55%	11,121
Jul 15, 2026	16.07	16.81	15.97	16.24	16.14	-1.69%	12,428
Jul 14, 2026	16.49	16.62	16.43	16.52	16.42	1.35%	2,299
Jul 13, 2026	15.74	16.76	15.36	16.30	16.20	1.87%	86,466
Jul 10, 2026	15.66	16.39	15.42	16.00	15.90	0.57%	115,658
Jul 9, 2026	16.01	16.01	15.56	15.91	15.81	0.06%	12,451
Jul 8, 2026	15.96	16.26	15.75	15.90	15.80	-0.31%	9,912
Jul 7, 2026	15.95	15.95	15.95	15.95	15.85	-0.38%	304
Jul 6, 2026	16.19	16.88	16.01	16.01	15.91	-0.87%	9,642
Jul 2, 2026	15.87	16.94	15.87	16.15	16.05	-0.49%	10,029
Jul 1, 2026	15.99	16.91	15.79	16.23	16.13	2.20%	11,712
Jun 30, 2026	16.07	16.50	15.88	15.88	15.78	-2.04%	12,295
Jun 29, 2026	16.70	16.70	15.86	16.21	16.11	-1.16%	10,269
Jun 26, 2026	16.32	16.60	16.08	16.40	16.30	0.86%	8,231
Jun 25, 2026	16.29	16.88	15.86	16.26	16.16	1.43%	28,023
Jun 24, 2026	16.00	17.40	15.63	16.03	15.93	-0.43%	67,023
Jun 23, 2026	15.78	17.07	15.78	16.10	16.00	-0.62%	14,137
Jun 22, 2026	16.39	16.40	15.91	16.20	16.10	-3.97%	10,918
Jun 18, 2026	16.01	16.87	15.36	16.87	16.77	6.50%	29,139
Jun 17, 2026	15.84	15.98	15.84	15.84	15.74	1.20%	4,024
Jun 16, 2026	14.95	16.10	14.95	15.65	15.56	2.84%	9,766
Jun 15, 2026	16.08	16.88	15.22	15.22	15.13	-1.49%	8,690
Jun 12, 2026	14.88	15.45	13.72	15.45	15.35	4.04%	9,978
Jun 11, 2026	15.25	15.30	14.61	14.85	14.76	-1.20%	32,867
Jun 10, 2026	15.11	15.25	14.94	15.03	14.94	-	7,611
Jun 9, 2026	14.20	15.13	13.74	15.03	14.94	6.22%	22,921
Jun 8, 2026	13.77	14.20	13.77	14.15	14.06	2.06%	15,743
Jun 5, 2026	14.00	14.00	13.87	13.87	13.78	-1.67%	3,413
Jun 4, 2026	14.07	14.10	14.05	14.10	14.01	3.30%	3,736
Jun 3, 2026	13.92	14.08	13.65	13.65	13.57	0.96%	4,632
Jun 2, 2026	13.80	13.80	13.52	13.52	13.44	-0.37%	5,221
Jun 1, 2026	13.55	13.57	13.55	13.57	13.49	-0.95%	1,762
May 29, 2026	13.80	13.84	13.70	13.70	13.62	0.66%	4,067
May 28, 2026	13.76	13.83	13.55	13.61	13.53	-0.66%	4,496
May 27, 2026	13.91	13.95	13.51	13.70	13.62	-2.14%	38,712
May 26, 2026	13.86	14.00	13.86	14.00	13.91	0.72%	5,231
May 22, 2026	13.50	13.90	13.50	13.90	13.81	2.51%	2,153
May 21, 2026	13.55	13.56	13.55	13.56	13.48	0.07%	1,161
May 19, 2026	13.50	13.55	13.50	13.55	13.47	0.44%	2,245
May 18, 2026	13.36	13.70	13.25	13.49	13.41	-	2,394
May 15, 2026	13.50	13.50	13.00	13.49	13.41	-0.07%	6,664
May 13, 2026	13.50	13.50	13.50	13.50	13.42	3.77%	1,250