Pathfinder Bancorp, Inc. (PBHC)

NASDAQ: PBHC · Real-Time Price · USD

16.40

+0.14 (0.86%)

At close: Jun 26, 2026, 4:00 PM EDT

16.24

-0.16 (-0.98%)

After-hours: Jun 26, 2026, 4:10 PM EDT

Pathfinder Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Feb 26, 2026	13.50	13.50	13.50	13.50	13.40	0.97%	715
Feb 24, 2026	13.02	13.37	13.02	13.37	13.27	0.53%	1,361
Feb 17, 2026	13.50	13.51	13.30	13.30	13.20	-2.21%	1,426
Feb 13, 2026	13.72	13.75	13.60	13.60	13.50	-0.54%	4,636
Feb 12, 2026	13.67	13.67	13.67	13.67	13.57	1.89%	304
Feb 11, 2026	13.40	13.42	13.40	13.42	13.32	-1.03%	785
Feb 10, 2026	13.04	13.75	13.02	13.56	13.46	1.16%	10,548
Feb 9, 2026	13.38	13.41	13.38	13.41	13.31	3.35%	1,794
Feb 6, 2026	12.76	13.10	12.72	12.97	12.87	0.54%	8,870
Feb 5, 2026	13.43	13.43	12.89	12.90	12.80	-1.53%	3,230
Feb 4, 2026	12.52	13.22	12.52	13.10	13.00	7.73%	8,006
Feb 3, 2026	13.76	13.78	12.06	12.16	12.07	-11.11%	5,267
Jan 30, 2026	13.82	13.82	13.68	13.68	13.58	-4.00%	1,076
Jan 28, 2026	14.25	14.25	14.25	14.25	14.14	0.07%	331
Jan 27, 2026	14.24	14.24	14.24	14.24	14.14	-	398
Jan 26, 2026	14.25	14.25	14.24	14.24	14.14	0.70%	554
Jan 23, 2026	14.14	14.14	14.14	14.14	14.04	2.17%	288
Jan 22, 2026	14.33	14.34	13.84	13.84	13.74	-2.19%	1,078
Jan 21, 2026	14.15	14.15	14.15	14.15	14.05	0.86%	350
Jan 20, 2026	14.03	14.03	14.03	14.03	13.93	-1.47%	720
Jan 15, 2026	14.23	14.35	14.20	14.34	14.14	0.81%	2,709
Jan 14, 2026	14.03	14.23	14.03	14.23	14.02	-0.87%	585
Jan 9, 2026	14.25	14.38	13.96	14.35	14.14	0.98%	2,884
Jan 8, 2026	14.03	14.35	14.03	14.21	14.01	-0.28%	4,681
Jan 6, 2026	14.25	14.25	14.25	14.25	14.05	0.71%	389
Jan 5, 2026	14.15	14.15	14.15	14.15	13.95	0.21%	931
Jan 2, 2026	13.77	14.12	13.77	14.12	13.92	0.07%	617
Dec 31, 2025	13.60	14.11	13.45	14.11	13.91	3.75%	4,043
Dec 30, 2025	13.65	13.65	13.60	13.60	13.41	-1.16%	2,273
Dec 29, 2025	13.65	13.76	13.65	13.76	13.56	0.51%	1,106