Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
14.11
-0.09 (-0.63%)
At close: Dec 5, 2025, 4:00 PM EST
14.18
+0.07 (0.50%)
After-hours: Dec 5, 2025, 4:04 PM EST

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1114.1114.1114.1114.11-0.63%310
Dec 3, 202514.1614.2014.1614.2014.20-0.35%250
Dec 2, 202514.2614.9513.5014.2514.250.02%7,175
Dec 1, 202514.1514.7514.1314.2514.251.76%5,048
Nov 28, 202513.9414.0013.9314.0014.00-1.75%1,938
Nov 26, 202513.8314.2513.7514.2514.253.04%11,308
Nov 25, 202514.5514.5513.8313.8313.83-2.95%4,077
Nov 21, 202514.2914.7714.1514.2514.25-4,091
Nov 20, 202514.8114.8114.1514.2514.25-0.35%2,974
Nov 19, 202514.7214.7214.3014.3014.30-3.38%665
Nov 17, 202514.8014.8014.8014.8014.80-0.34%302
Nov 14, 202514.8514.8514.8514.8514.850.20%5,177
Nov 12, 202514.9614.9614.8214.8214.82-1.85%5,526
Nov 11, 202515.1015.1014.9015.1015.10-4,113
Nov 10, 202515.1015.1515.0015.1015.100.27%2,810
Nov 7, 202515.1315.1514.9715.0615.06-0.26%5,681
Nov 6, 202515.1015.1514.9715.1015.10-4,016
Nov 5, 202515.1015.1015.0915.1015.100.13%1,670
Nov 3, 202515.0715.0814.9115.0815.080.40%2,724
Oct 31, 202515.0215.0215.0015.0215.02-0.79%1,732
Oct 29, 202515.1715.1715.0615.1415.141.27%3,438
Oct 28, 202514.9515.1414.9414.9514.950.61%1,161
Oct 24, 202515.1115.3014.8614.8614.861.43%6,351
Oct 23, 202515.1115.1114.6514.6514.65-4.06%1,435
Oct 22, 202515.2415.2715.2415.2715.270.46%5,503
Oct 21, 202514.0615.2014.0615.2015.200.93%886
Oct 17, 202515.0715.0715.0515.0615.06-1.63%948
Oct 16, 202515.3115.3115.3115.3115.210.46%88,154
Oct 15, 202515.1615.2415.1615.2415.140.59%648
Oct 14, 202515.1515.2915.1515.1515.050.26%818
Oct 13, 202515.0815.1115.0815.1115.01-0.07%478
Oct 10, 202515.2515.2515.1115.1215.02-0.92%1,119
Oct 9, 202515.3015.3015.2615.2615.16-0.72%4,529
Oct 8, 202515.3715.3715.3715.3715.27-0.07%672
Oct 7, 202515.4015.4015.3815.3815.28-0.77%818
Oct 6, 202515.5015.5015.5015.5015.401.31%352
Oct 3, 202515.2315.3215.2315.3015.200.53%1,124
Oct 2, 202515.3715.3715.1615.2215.12-0.98%4,299
Oct 1, 202515.3915.6515.3715.3715.27-1.95%1,136
Sep 30, 202515.6815.6815.6815.6815.572.18%350
Sep 29, 202515.4115.4115.3115.3415.240.13%502
Sep 26, 202515.5015.7213.5515.3215.22-1.81%15,375
Sep 25, 202515.6015.6015.6015.6015.501.58%818
Sep 24, 202515.8015.8015.3615.3615.26-3.03%4,663
Sep 23, 202515.6315.8415.3215.8415.742.86%2,686
Sep 22, 202515.3315.5315.2315.4015.301.99%1,997
Sep 19, 202515.8715.8715.1015.1015.00-6,083
Sep 18, 202515.6315.6314.7415.1015.00-1.56%19,977
Sep 17, 202515.4015.4015.1015.3415.242.40%1,171
Sep 12, 202515.1315.1314.9814.9814.880.20%1,719
Sep 11, 202515.0615.0614.8614.9514.85-0.66%4,320
Sep 10, 202515.5015.5015.0515.0514.95-4,735
Sep 9, 202515.0015.1014.9115.0514.95-0.33%18,797
Sep 8, 202514.9015.1014.9015.1015.000.67%1,820
Sep 5, 202514.9915.2114.9915.0014.900.21%21,030
Sep 3, 202515.0015.0014.9514.9714.870.12%5,797
Sep 2, 202514.9514.9514.9514.9514.850.20%425
Aug 29, 202514.9214.9214.9214.9214.82-558
Aug 28, 202515.4615.4614.9214.9214.82-1,753
Aug 27, 202514.8115.4014.8114.9214.820.81%4,953
Aug 26, 202514.7014.8214.7014.8014.700.51%8,210
Aug 25, 202514.9714.9714.7014.7314.630.17%5,641
Aug 22, 202514.7014.8514.6814.7014.600.55%10,930
Aug 21, 202514.6414.6414.6214.6214.52-506
Aug 20, 202514.6514.6514.6114.6214.520.69%1,248
Aug 19, 202514.7014.7014.4014.5214.43-1.02%7,198
Aug 18, 202514.6714.6714.6714.6714.57-2.40%616
Aug 15, 202515.0315.0315.0315.0314.932.24%1,089
Aug 14, 202514.4814.7214.4814.7014.602.37%3,365
Aug 13, 202514.3214.3614.3214.3614.270.42%1,467
Aug 12, 202514.4914.4914.2914.3014.21-1.31%1,598
Aug 8, 202514.5014.5014.2014.4914.400.42%2,173
Aug 7, 202514.9814.9814.4314.4314.340.07%2,887
Aug 6, 202514.9214.9214.3714.4214.330.84%2,360
Aug 5, 202514.3614.3614.1714.3014.21-0.42%3,459
Aug 4, 202514.6014.6014.1014.3614.27-1.85%6,109
Jul 31, 202514.8014.9814.6314.6314.53-3.81%1,177
Jul 30, 202514.8015.2114.6115.2115.112.22%1,560
Jul 29, 202514.9114.9114.8614.8814.78-0.37%2,321
Jul 28, 202515.1215.1214.8614.9414.84-0.37%8,065
Jul 25, 202515.0515.1314.9914.9914.890.87%4,690
Jul 24, 202515.2015.2014.8614.8614.76-2.30%4,256
Jul 23, 202515.0215.2114.8315.2115.111.20%3,691
Jul 22, 202515.5515.5515.0315.0314.93-1.38%4,238
Jul 21, 202515.2515.4615.1815.2415.14-0.07%5,300
Jul 18, 202515.2515.2515.2515.2515.150.07%363
Jul 17, 202515.2515.3015.1015.2415.040.53%10,877
Jul 16, 202515.1215.2515.1215.1614.96-0.59%2,456
Jul 15, 202515.9615.9615.2515.2515.050.56%1,950
Jul 14, 202515.4015.4015.1715.1714.970.70%7,181
Jul 11, 202515.0715.0715.0615.0614.86-1.05%922
Jul 10, 202515.2215.2215.2215.2215.020.07%333
Jul 9, 202515.2115.2115.2115.2115.011.33%1,017
Jul 8, 202515.2915.2915.0115.0114.810.54%1,005
Jul 7, 202515.1115.2314.8014.9314.74-1.13%4,415
Jul 3, 202515.1515.1515.1015.1014.900.53%1,364
Jul 2, 202515.0215.0215.0215.0214.82-317
Jul 1, 202515.0215.0215.0215.0214.82-2.09%608
Jun 30, 202514.9015.3414.8815.3415.142.54%3,148
Jun 27, 202514.9614.9614.9614.9614.760.07%1,303