Pathfinder Bancorp, Inc. (PBHC)

Pathfinder Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.80	13.84	13.70	13.70	13.70	0.66%	4,067
May 28, 2026	13.76	13.83	13.55	13.61	13.61	-0.66%	4,496
May 27, 2026	13.91	13.95	13.51	13.70	13.70	-2.14%	38,712
May 26, 2026	13.86	14.00	13.86	14.00	14.00	0.72%	5,230
May 22, 2026	13.50	13.90	13.50	13.90	13.90	2.51%	2,153
May 21, 2026	13.55	13.56	13.55	13.56	13.56	0.07%	1,161
May 19, 2026	13.50	13.55	13.50	13.55	13.55	0.44%	2,245
May 18, 2026	13.36	13.70	13.25	13.49	13.49	-	2,394
May 15, 2026	13.50	13.50	13.00	13.49	13.49	-0.07%	6,664
May 13, 2026	13.50	13.50	13.50	13.50	13.50	3.77%	1,250
May 11, 2026	13.50	13.55	12.49	13.01	13.01	-7.01%	10,242
May 8, 2026	13.99	13.99	13.99	13.99	13.99	0.79%	730
May 7, 2026	14.00	14.00	13.80	13.88	13.88	-0.93%	4,102
May 6, 2026	14.02	14.10	14.00	14.01	14.01	-0.64%	3,425
May 5, 2026	13.59	14.10	13.59	14.10	14.10	6.02%	12,927
May 4, 2026	13.30	13.89	13.30	13.30	13.30	-6.67%	12,897
May 1, 2026	13.90	14.25	13.60	14.25	14.25	2.52%	3,347
Apr 30, 2026	13.56	14.06	13.56	13.90	13.90	2.21%	8,159
Apr 28, 2026	13.59	13.60	13.59	13.60	13.60	1.49%	1,720
Apr 24, 2026	13.51	13.51	13.40	13.40	13.40	-1.47%	1,807
Apr 22, 2026	13.60	13.60	13.60	13.60	13.60	-	1,023
Apr 21, 2026	13.60	13.60	13.60	13.60	13.60	0.97%	285
Apr 16, 2026	13.57	13.57	13.57	13.57	13.47	-0.95%	508
Apr 15, 2026	13.61	13.70	13.60	13.70	13.60	0.96%	1,054
Apr 14, 2026	13.57	13.57	13.43	13.57	13.47	1.19%	4,231
Apr 13, 2026	13.41	13.41	13.41	13.41	13.31	-2.26%	161
Apr 10, 2026	13.10	13.72	13.10	13.72	13.62	1.55%	6,810
Apr 9, 2026	13.03	13.51	12.86	13.51	13.41	-1.39%	2,758
Apr 8, 2026	13.10	13.70	12.98	13.70	13.60	2.93%	6,412
Apr 7, 2026	12.95	13.31	12.91	13.31	13.21	3.06%	8,162
Apr 1, 2026	12.92	12.92	12.92	12.92	12.82	1.21%	627
Mar 31, 2026	12.76	12.76	12.76	12.76	12.67	0.08%	713
Mar 26, 2026	13.25	13.25	12.75	12.75	12.66	-2.82%	1,282
Mar 24, 2026	13.12	13.12	13.12	13.12	13.02	-3.81%	725
Mar 23, 2026	13.69	13.69	13.64	13.64	13.54	5.33%	1,222
Mar 20, 2026	13.55	13.63	12.95	12.95	12.85	-1.75%	10,702
Mar 18, 2026	13.44	13.44	13.18	13.18	13.08	-0.15%	982
Mar 17, 2026	13.69	13.69	13.20	13.20	13.10	-2.40%	427
Mar 16, 2026	13.60	13.60	13.41	13.52	13.42	-0.56%	9,667
Mar 13, 2026	13.60	13.60	13.60	13.60	13.50	-0.29%	192
Mar 12, 2026	13.60	13.70	13.55	13.64	13.54	1.11%	18,920
Mar 11, 2026	13.47	13.59	13.47	13.49	13.39	-1.68%	1,673
Mar 10, 2026	13.60	13.72	13.60	13.72	13.62	0.88%	2,438
Mar 9, 2026	13.41	13.77	13.41	13.60	13.50	0.29%	6,885
Mar 6, 2026	13.52	13.56	13.48	13.56	13.46	0.37%	1,817
Mar 5, 2026	13.50	13.62	13.50	13.51	13.41	-0.97%	2,744
Mar 4, 2026	13.60	13.71	13.60	13.64	13.54	0.61%	4,125
Mar 3, 2026	13.62	13.62	13.50	13.56	13.46	0.37%	2,950
Mar 2, 2026	13.55	13.71	13.50	13.51	13.41	2.89%	3,845
Feb 27, 2026	13.55	13.55	13.13	13.13	13.03	-2.74%	3,430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.