NBT Bancorp Inc. - NBTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.21	45.63	45.63	45.69	44.85	171,400
February 19, 2026	44.65	45.16	45.16	45.23	44.65	220,241
February 18, 2026	45.56	44.98	44.98	46.24	44.73	208,200
February 17, 2026	45.89	45.71	45.71	46.46	45.4	201,800
February 13, 2026	45.72	45.82	45.82	46.21	45.16	168,538
February 12, 2026	45.53	45.56	45.56	45.86	44.83	200,800
February 11, 2026	45.97	45.33	45.33	46.22	45.02	192,200
February 10, 2026	46.14	45.58	45.58	46.5	45.35	156,406
February 09, 2026	46.47	46.29	46.29	46.64	46.06	163,913
February 06, 2026	46.77	46.65	46.65	46.92	45.77	393,100
February 05, 2026	46.06	46.38	46.38	46.67	45.44	217,658
February 04, 2026	45.66	46.06	46.06	46.5	45.26	187,939
February 03, 2026	45.22	45.25	45.25	46.25	44.6	290,700
February 02, 2026	44.43	45.41	45.41	45.64	44.17	187,435
January 30, 2026	43.93	44.43	44.43	44.57	43.69	323,648
January 29, 2026	42.88	44.11	44.11	44.19	42.88	274,900
January 28, 2026	43.47	42.62	42.62	43.97	41.87	555,100
January 27, 2026	44.21	43.42	43.42	44.86	43.3	164,600
January 26, 2026	43.58	43.91	43.91	44.2	43.08	173,022
January 23, 2026	45.18	43.65	43.65	45.18	43.41	184,740
January 22, 2026	45.12	45.47	45.47	45.97	44.89	245,700
January 21, 2026	43.19	45.19	45.19	45.22	43.19	177,315
January 20, 2026	42.85	43.07	43.07	43.17	42.67	156,756
January 16, 2026	43.57	43.59	43.59	43.87	43.43	208,400
January 15, 2026	42.68	43.71	43.71	43.98	42.68	227,500
January 14, 2026	42.02	42.71	42.71	42.71	41.93	144,000
January 13, 2026	42.53	42.13	42.13	42.59	41.96	100,870
January 12, 2026	42.6	42.53	42.53	43.03	42.3	166,500
January 09, 2026	43.28	42.88	42.88	43.36	42.51	158,804
January 08, 2026	42.28	43.28	43.28	43.79	42.04	181,502
January 07, 2026	42.67	42.59	42.59	42.68	42.04	158,400
January 06, 2026	42.13	42.86	42.86	42.9	41.74	184,620
January 05, 2026	41.44	42.39	42.39	43.04	41.43	217,000
January 02, 2026	41.52	41.59	41.59	41.94	41.02	239,000
December 31, 2025	41.85	41.52	41.52	41.85	41.36	162,322
December 30, 2025	42.29	41.71	41.71	42.29	41.65	148,200
December 29, 2025	42.88	42.3	42.3	42.9	42.11	133,005
December 26, 2025	42.6	42.71	42.71	42.91	42.31	141,500
December 24, 2025	42.7	42.71	42.71	42.84	42.32	119,100
December 23, 2025	43.08	42.65	42.65	43.49	42.55	178,396
December 22, 2025	43.5	43.11	43.11	43.96	42.88	165,336
December 19, 2025	44.24	43.5	43.5	44.49	43.11	920,200
December 18, 2025	44.48	44.46	44.46	44.67	44.08	227,200
December 17, 2025	43.83	44.21	44.21	44.66	43.83	304,009
December 16, 2025	44.41	43.98	43.98	44.64	43.7	225,900
December 15, 2025	44.43	44.46	44.46	44.63	43.89	324,000
December 12, 2025	44.31	44.03	44.03	44.41	43.62	334,700
December 11, 2025	43.81	44.06	44.06	44.48	43.18	194,800
December 10, 2025	42.38	43.79	43.79	44	42.3	285,600
December 09, 2025	42.41	42.3	42.3	43.02	41.38	134,530
December 08, 2025	42.24	42.28	42.28	42.76	41.79	324,600
December 05, 2025	41.79	42.01	42.01	42.14	41.45	130,400
December 04, 2025	42.04	41.82	41.82	42.25	41.77	134,100
December 03, 2025	41.75	42.24	42.24	42.58	41.6	189,700
December 02, 2025	41.83	41.54	41.54	41.96	41.27	153,000
December 01, 2025	40.7	41.54	41.54	41.73	40.7	198,111
November 28, 2025	42.13	41.46	41.46	42.23	41.34	209,320
November 26, 2025	42.08	42.14	42.14	42.69	41.93	409,200
November 25, 2025	41.44	42.35	42.35	42.86	41.38	253,900
November 24, 2025	41.15	41.14	41.14	41.41	40.78	251,600

NBT Bancorp Inc. (NBTB) NASDAQ