Pathfinder Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.01	16.01	15.56	15.91	15.91	0.06%	12,451
Jul 8, 2026	15.96	16.26	15.75	15.90	15.90	-0.31%	9,912
Jul 7, 2026	15.95	15.95	15.95	15.95	15.95	-0.38%	221
Jul 6, 2026	16.19	16.88	16.01	16.01	16.01	-0.87%	9,642
Jul 2, 2026	15.87	16.94	15.87	16.15	16.15	-0.49%	10,029
Jul 1, 2026	15.99	16.91	15.79	16.23	16.23	2.20%	11,712
Jun 30, 2026	16.07	16.50	15.88	15.88	15.88	-2.04%	12,285
Jun 29, 2026	16.70	16.70	15.86	16.21	16.21	-1.16%	10,269
Jun 26, 2026	16.32	16.60	16.08	16.40	16.40	0.86%	8,231
Jun 25, 2026	16.29	16.88	15.86	16.26	16.26	1.43%	28,023
Jun 24, 2026	16.00	17.40	15.63	16.03	16.03	-0.43%	67,023
Jun 23, 2026	15.78	17.07	15.78	16.10	16.10	-0.62%	14,137
Jun 22, 2026	16.39	16.40	15.91	16.20	16.20	-3.97%	10,918
Jun 18, 2026	16.01	16.87	15.36	16.87	16.87	6.50%	29,139
Jun 17, 2026	15.84	15.98	15.84	15.84	15.84	1.20%	4,024
Jun 16, 2026	14.95	16.10	14.95	15.65	15.65	2.84%	9,766
Jun 15, 2026	16.08	16.88	15.22	15.22	15.22	-1.49%	8,690
Jun 12, 2026	14.88	15.45	13.72	15.45	15.45	4.04%	9,978
Jun 11, 2026	15.25	15.30	14.61	14.85	14.85	-1.20%	32,867
Jun 10, 2026	15.11	15.25	14.94	15.03	15.03	-	7,611
Jun 9, 2026	14.20	15.13	13.74	15.03	15.03	6.22%	22,921
Jun 8, 2026	13.77	14.20	13.77	14.15	14.15	2.06%	15,743
Jun 5, 2026	14.00	14.00	13.87	13.87	13.87	-1.67%	3,413
Jun 4, 2026	14.07	14.10	14.05	14.10	14.10	3.30%	3,736
Jun 3, 2026	13.92	14.08	13.65	13.65	13.65	0.96%	4,632
Jun 2, 2026	13.80	13.80	13.52	13.52	13.52	-0.37%	5,221
Jun 1, 2026	13.55	13.57	13.55	13.57	13.57	-0.95%	1,762
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%	5,231
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