Skip to main content
Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
13.68
+0.12 (0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
13.60
-0.08 (-0.58%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Pathfinder Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4113.7713.4113.6013.600.29%6,885
Mar 6, 202613.5213.5613.4813.5613.560.37%1,817
Mar 5, 202613.5013.6213.5013.5113.51-0.97%2,744
Mar 4, 202613.6013.7113.6013.6413.640.61%4,125
Mar 3, 202613.6213.6213.5013.5613.560.37%2,950
Mar 2, 202613.5513.7113.5013.5113.512.89%3,845
Feb 27, 202613.5513.5513.1313.1313.13-2.74%3,430
Feb 26, 202613.5013.5013.5013.5013.500.97%715
Feb 24, 202613.0213.3713.0213.3713.370.53%1,361
Feb 17, 202613.5013.5113.3013.3013.30-2.21%1,426
Feb 13, 202613.7213.7513.6013.6013.60-0.54%4,636
Feb 12, 202613.6713.6713.6713.6713.671.89%304
Feb 11, 202613.4013.4213.4013.4213.42-1.03%785
Feb 10, 202613.0413.7513.0213.5613.561.16%10,548
Feb 9, 202613.3813.4113.3813.4113.413.35%1,794
Feb 6, 202612.7613.1012.7212.9712.970.54%8,870
Feb 5, 202613.4313.4312.8912.9012.90-1.53%3,230
Feb 4, 202612.5213.2212.5213.1013.107.73%8,006
Feb 3, 202613.7613.7812.0612.1612.16-11.11%5,267
Jan 30, 202613.8213.8213.6813.6813.68-4.00%1,076
Jan 28, 202614.2514.2514.2514.2514.250.07%331
Jan 27, 202614.2414.2414.2414.2414.24-398
Jan 26, 202614.2514.2514.2414.2414.240.70%554
Jan 23, 202614.1414.1414.1414.1414.142.17%288
Jan 22, 202614.3314.3413.8413.8413.84-2.19%1,078
Jan 21, 202614.1514.1514.1514.1514.150.86%350
Jan 20, 202614.0314.0314.0314.0314.03-2.16%720
Jan 15, 202614.2314.3514.2014.3414.240.81%2,709
Jan 14, 202614.0314.2314.0314.2314.13-0.87%585
Jan 9, 202614.2514.3813.9614.3514.250.99%2,884
Jan 8, 202614.0314.3514.0314.2114.11-0.28%4,681
Jan 6, 202614.2514.2514.2514.2514.150.71%389
Jan 5, 202614.1514.1514.1514.1514.050.21%931
Jan 2, 202613.7714.1213.7714.1214.020.07%617
Dec 31, 202513.6014.1113.4514.1114.013.75%4,043
Dec 30, 202513.6513.6513.6013.6013.51-1.16%2,273
Dec 29, 202513.6513.7613.6513.7613.660.51%1,106
Dec 26, 202513.9413.9413.3513.6913.59-2.21%5,812
Dec 23, 202513.7514.0513.7514.0013.90-1.06%1,475
Dec 19, 202514.2114.2113.5014.1514.05-1.74%13,332
Dec 18, 202514.4814.5013.8614.4014.30-0.83%3,679
Dec 17, 202514.5214.5214.5214.5214.42-1.36%2,495
Dec 16, 202514.7214.7214.7214.7214.62-0.27%1,062
Dec 15, 202513.6114.7613.6114.7614.66-0.87%1,232
Dec 11, 202514.8914.8914.8914.8914.794.49%257
Dec 10, 202514.7014.7014.2514.2514.15-4.36%4,221
Dec 9, 202514.0014.9013.9214.9014.806.43%7,645
Dec 8, 202514.1514.1514.0014.0013.90-0.78%921
Dec 5, 202514.1114.1114.1114.1114.01-0.63%310
Dec 3, 202514.1614.2014.1614.2014.10-0.35%250
Dec 2, 202514.2614.9513.5014.2514.150.02%7,175
Dec 1, 202514.1514.7514.1314.2514.151.76%5,048
Nov 28, 202513.9414.0013.9314.0013.90-1.75%1,938
Nov 26, 202513.8314.2513.7514.2514.153.04%11,308
Nov 25, 202514.5514.5513.8313.8313.73-2.95%4,077
Nov 21, 202514.2914.7714.1514.2514.15-4,091
Nov 20, 202514.8114.8114.1514.2514.15-0.35%2,974
Nov 19, 202514.7214.7214.3014.3014.20-3.38%665
Nov 17, 202514.8014.8014.8014.8014.70-0.34%302
Nov 14, 202514.8514.8514.8514.8514.750.20%5,177
Nov 12, 202514.9614.9614.8214.8214.72-1.85%5,526
Nov 11, 202515.1015.1014.9015.1014.99-4,113
Nov 10, 202515.1015.1515.0015.1014.990.27%2,810
Nov 7, 202515.1315.1514.9715.0614.95-0.26%5,681
Nov 6, 202515.1015.1514.9715.1014.99-4,016
Nov 5, 202515.1015.1015.0915.1014.990.13%1,670
Nov 3, 202515.0715.0814.9115.0814.970.40%2,724
Oct 31, 202515.0215.0215.0015.0214.92-0.79%1,732
Oct 29, 202515.1715.1715.0615.1415.031.27%3,438
Oct 28, 202514.9515.1414.9414.9514.850.61%1,161
Oct 24, 202515.1115.3014.8614.8614.761.43%6,351
Oct 23, 202515.1115.1114.6514.6514.55-4.06%1,435
Oct 22, 202515.2415.2715.2415.2715.160.46%5,503
Oct 21, 202514.0615.2014.0615.2015.090.93%886
Oct 17, 202515.0715.0715.0515.0614.95-1.63%948
Oct 16, 202515.3115.3115.3115.3115.100.46%88,154
Oct 15, 202515.1615.2415.1615.2415.030.59%648
Oct 14, 202515.1515.2915.1515.1514.950.26%818
Oct 13, 202515.0815.1115.0815.1114.91-0.07%478
Oct 10, 202515.2515.2515.1115.1214.92-0.92%1,119
Oct 9, 202515.3015.3015.2615.2615.05-0.72%4,529
Oct 8, 202515.3715.3715.3715.3715.16-0.07%672
Oct 7, 202515.4015.4015.3815.3815.17-0.77%818
Oct 6, 202515.5015.5015.5015.5015.291.31%352
Oct 3, 202515.2315.3215.2315.3015.090.53%1,124
Oct 2, 202515.3715.3715.1615.2215.02-0.98%4,299
Oct 1, 202515.3915.6515.3715.3715.16-1.95%1,136
Sep 30, 202515.6815.6815.6815.6815.462.18%350
Sep 29, 202515.4115.4115.3115.3415.130.13%502
Sep 26, 202515.5015.7213.5515.3215.11-1.81%15,375
Sep 25, 202515.6015.6015.6015.6015.391.58%818
Sep 24, 202515.8015.8015.3615.3615.15-3.03%4,663
Sep 23, 202515.6315.8415.3215.8415.632.86%2,686
Sep 22, 202515.3315.5315.2315.4015.191.99%1,997
Sep 19, 202515.8715.8715.1015.1014.90-6,083
Sep 18, 202515.6315.6314.7415.1014.90-1.56%19,977
Sep 17, 202515.4015.4015.1015.3415.132.40%1,171
Sep 12, 202515.1315.1314.9814.9814.780.20%1,719
Sep 11, 202515.0615.0614.8614.9514.75-0.66%4,320
Sep 10, 202515.5015.5015.0515.0514.85-4,735