Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
15.03
+0.33 (2.24%)
Aug 15, 2025, 4:00 PM - Market closed
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 2.24% | 1,089 |
| Aug 14, 2025 | 14.48 | 14.72 | 14.48 | 14.70 | 14.70 | 2.37% | 3,365 |
| Aug 13, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | 0.42% | 1,467 |
| Aug 12, 2025 | 14.49 | 14.49 | 14.29 | 14.30 | 14.30 | -1.31% | 1,598 |
| Aug 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 148 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.20 | 14.49 | 14.49 | 0.42% | 2,173 |
| Aug 7, 2025 | 14.98 | 14.98 | 14.43 | 14.43 | 14.43 | 0.07% | 2,887 |
| Aug 6, 2025 | 14.92 | 14.92 | 14.37 | 14.42 | 14.42 | 0.84% | 2,360 |
| Aug 5, 2025 | 14.36 | 14.36 | 14.17 | 14.30 | 14.30 | -0.42% | 3,459 |
| Aug 4, 2025 | 14.60 | 14.60 | 14.10 | 14.36 | 14.36 | -1.85% | 6,109 |
| Aug 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | 256 |
| Jul 31, 2025 | 14.80 | 14.98 | 14.63 | 14.63 | 14.63 | -3.81% | 1,177 |
| Jul 30, 2025 | 14.80 | 15.21 | 14.61 | 15.21 | 15.21 | 2.22% | 1,560 |
| Jul 29, 2025 | 14.91 | 14.91 | 14.86 | 14.88 | 14.88 | -0.37% | 2,321 |
| Jul 28, 2025 | 15.12 | 15.12 | 14.86 | 14.94 | 14.94 | -0.37% | 8,065 |
| Jul 25, 2025 | 15.05 | 15.13 | 14.99 | 14.99 | 14.99 | 0.87% | 4,690 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.86 | 14.86 | 14.86 | -2.30% | 4,256 |
| Jul 23, 2025 | 15.02 | 15.21 | 14.83 | 15.21 | 15.21 | 1.20% | 3,691 |
| Jul 22, 2025 | 15.55 | 15.55 | 15.03 | 15.03 | 15.03 | -1.38% | 4,238 |
| Jul 21, 2025 | 15.25 | 15.46 | 15.18 | 15.24 | 15.24 | -0.07% | 5,300 |
| Jul 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% | 363 |
| Jul 17, 2025 | 15.25 | 15.30 | 15.10 | 15.24 | 15.14 | 0.53% | 10,877 |
| Jul 16, 2025 | 15.12 | 15.25 | 15.12 | 15.16 | 15.06 | -0.59% | 2,456 |
| Jul 15, 2025 | 15.96 | 15.96 | 15.25 | 15.25 | 15.15 | 0.56% | 1,950 |
| Jul 14, 2025 | 15.40 | 15.40 | 15.17 | 15.17 | 15.07 | 0.70% | 7,181 |
| Jul 11, 2025 | 15.07 | 15.07 | 15.06 | 15.06 | 14.96 | -1.05% | 922 |
| Jul 10, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | 0.07% | 333 |
| Jul 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.11 | 1.33% | 1,017 |
| Jul 8, 2025 | 15.29 | 15.29 | 15.01 | 15.01 | 14.91 | 0.54% | 1,005 |
| Jul 7, 2025 | 15.11 | 15.23 | 14.80 | 14.93 | 14.83 | -1.13% | 4,415 |
| Jul 3, 2025 | 15.15 | 15.15 | 15.10 | 15.10 | 15.00 | 0.53% | 1,364 |
| Jul 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.92 | - | 317 |
| Jul 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.92 | -2.09% | 608 |
| Jun 30, 2025 | 14.90 | 15.34 | 14.88 | 15.34 | 15.24 | 2.54% | 3,148 |
| Jun 27, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | 0.07% | 1,303 |
| Jun 26, 2025 | 14.64 | 14.95 | 14.64 | 14.95 | 14.85 | 2.40% | 1,174 |
| Jun 25, 2025 | 14.62 | 14.62 | 14.60 | 14.60 | 14.51 | -0.07% | 1,596 |
| Jun 24, 2025 | 14.80 | 14.80 | 14.50 | 14.61 | 14.52 | 1.39% | 5,558 |
| Jun 23, 2025 | 14.86 | 14.87 | 14.41 | 14.41 | 14.32 | -1.37% | 5,204 |
| Jun 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.52 | -1.42% | 2,654 |
| Jun 18, 2025 | 14.92 | 14.93 | 14.82 | 14.82 | 14.72 | 0.07% | 7,791 |
| Jun 17, 2025 | 15.13 | 15.13 | 14.81 | 14.81 | 14.71 | -2.12% | 3,982 |
| Jun 16, 2025 | 15.79 | 15.79 | 14.90 | 15.13 | 15.03 | -2.64% | 6,373 |
| Jun 13, 2025 | 15.50 | 15.95 | 15.42 | 15.54 | 15.44 | 1.90% | 1,591 |
| Jun 12, 2025 | 15.45 | 15.45 | 14.90 | 15.25 | 15.15 | -0.07% | 29,351 |
| Jun 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | -0.75% | 1,484 |
| Jun 10, 2025 | 15.45 | 15.45 | 15.30 | 15.38 | 15.28 | -1.63% | 7,689 |
| Jun 9, 2025 | 15.50 | 15.63 | 15.45 | 15.63 | 15.53 | 2.49% | 3,734 |
| Jun 6, 2025 | 15.35 | 15.35 | 15.25 | 15.25 | 15.15 | 0.26% | 1,178 |
| Jun 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.11 | 1.74% | 433 |