Skip to main content
logo
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
16.88
-0.32 (-1.86%)
Sep 30, 2026, 4:00 PM EDT - Market closed

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.8816.8816.8816.8816.88-1.88%232
Sep 28, 202617.2017.2017.2017.2017.20-0.85%519
Sep 25, 202617.3517.3517.2917.3517.35-3,750
Sep 24, 202617.5017.5017.3517.3517.35-5.14%496
Sep 23, 202618.2918.2918.2918.2918.295.72%318
Sep 21, 202617.4418.3017.3017.3017.30-4.00%1,306
Sep 18, 202617.3018.0217.3018.0218.022.62%12,048
Sep 17, 202617.5617.5617.5617.5617.564.09%461
Sep 16, 202616.8716.8716.8716.8716.87-1.40%666
Sep 15, 202617.1118.2817.1117.1117.11-2.34%6,754
Sep 14, 202617.7817.7817.4217.5217.521.80%1,214
Sep 11, 202617.3018.3017.2117.2117.210.06%2,086
Sep 10, 202616.9917.3016.9917.2017.202.93%2,483
Sep 9, 202616.6516.7316.6516.7116.712.55%1,448
Sep 8, 202615.9716.3015.6716.3016.303.20%11,004
Sep 4, 202615.7915.7915.7915.7915.791.22%905
Sep 3, 202615.6215.6615.4315.6015.60-0.32%22,719
Sep 2, 202615.8515.8515.6015.6515.650.51%14,350
Sep 1, 202616.0116.0215.5715.5715.57-0.89%2,242
Aug 31, 202615.8215.8515.5815.7115.71-2.48%8,670
Aug 28, 202616.2016.3016.0016.1116.11-1.29%7,906
Aug 27, 202616.5216.6216.2816.3216.32-1.09%9,361
Aug 26, 202616.5016.9016.5016.5016.50-4,225
Aug 25, 202616.5416.7316.5016.5016.50-0.60%6,904
Aug 24, 202616.7516.9116.5016.6016.601.28%7,226
Aug 21, 202616.3916.3916.3916.3916.39-1.32%1,824
Aug 20, 202616.3016.8016.3016.6116.611.71%4,775
Aug 19, 202616.5016.5116.3316.3316.33-1.21%749
Aug 18, 202616.2516.5316.2516.5316.531.60%5,344
Aug 17, 202616.5516.6116.2716.2716.27-4,593
Aug 14, 202616.4016.4016.2516.2716.270.12%1,080
Aug 13, 202616.2516.5216.2516.2516.25-8,104
Aug 12, 202616.4516.4516.2516.2516.25-817
Aug 11, 202616.2616.2616.2516.2516.251.56%1,370
Aug 10, 202616.2516.5616.0016.0016.00-3.03%6,702
Aug 7, 202616.5317.2216.4516.5016.50-0.18%10,730
Aug 6, 202616.5516.5516.4016.5316.531.47%2,479
Aug 5, 202616.2916.2916.2916.2916.291.75%300
Aug 4, 202615.4716.0115.4716.0116.01-0.68%1,497
Aug 3, 202615.7016.5315.6916.1216.12-1.41%6,042
Jul 31, 202615.7516.3515.7516.3516.350.43%9,915
Jul 30, 202616.1116.2815.9616.2816.281.75%3,847
Jul 29, 202615.9816.0515.9016.0016.00-5,978
Jul 27, 202616.1516.1516.0016.0016.000.62%1,061
Jul 24, 202616.5816.5815.9015.9015.90-0.42%891
Jul 23, 202616.1216.6415.6715.9715.97-0.06%10,780
Jul 22, 202616.5116.8515.7615.9815.98-0.09%25,311
Jul 21, 202615.8616.2615.8216.0016.00-0.34%6,198
Jul 20, 202616.0816.0816.0516.0516.05-2.07%1,927
Jul 17, 202615.7616.7115.7616.3916.392.12%12,413