Pathfinder Bancorp, Inc. - PBHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	17.25	17.61	17.61	17.61	17.25	2,423
December 19, 2024	17.27	17.25	17.25	17.33	17.25	2,012
December 18, 2024	16.82	16.81	16.81	16.82	16.81	1,615
December 17, 2024	17.51	17.4	17.4	17.79	17.36	3,200
December 16, 2024	17.49	17.92	17.92	17.92	17.49	2,400
December 13, 2024	17.9	17.9	17.9	17.9	17.9	1,231
December 12, 2024	17.26	17.44	17.44	17.9	17.26	1,721
December 11, 2024	16.88	17.85	17.85	17.85	16.88	1,600
December 10, 2024	17.77	17.77	17.77	17.77	17.77	626
December 09, 2024	17.06	17.45	17.45	17.45	17.06	1,843
December 06, 2024	17.89	17.27	17.27	17.89	17.21	1,539
December 05, 2024	16.85	16.75	16.75	17.51	16.11	28,943
December 04, 2024	17	17	17	17.64	16.78	16,125
December 03, 2024	17.56	17.29	17.29	17.56	16.73	6,100
December 02, 2024	17	17.2	17.2	18.53	16.11	2,500
November 29, 2024	17.79	17.1	17.1	18	16.97	10,300
November 27, 2024	18	18	18	18	18	0
November 26, 2024	18.5	18	18	18.5	17.7	1,900
November 25, 2024	18.07	17.82	17.82	18.09	17.4	2,000
November 22, 2024	17.6	18	18	18.1	17.54	2,346
November 21, 2024	18.49	17.9	17.9	18.49	17.9	3,332
November 20, 2024	18	18	18	18	18	0
November 19, 2024	17.8	18	18	18	17.8	1,700
November 18, 2024	17.6	17.6	17.6	17.6	17.6	0
November 15, 2024	17.6	17.6	17.6	17.6	17.6	1,200
November 14, 2024	17.34	17.08	17.08	17.34	17.08	700
November 13, 2024	17.27	17.67	17.67	18	17.27	2,100
November 12, 2024	17.39	17.22	17.22	17.4	16.63	5,600
November 11, 2024	16.75	17.38	17.38	17.4	16.75	2,300
November 08, 2024	17.3	17.47	17.47	17.47	17.3	1,999
November 07, 2024	17.18	16.94	16.94	17.41	16.65	6,041
November 06, 2024	17.18	17.34	17.34	17.63	16.67	4,908
November 05, 2024	17.25	17.68	17.68	17.68	17.25	1,254
November 04, 2024	16.38	16.95	16.95	16.95	16.2	19,100
November 01, 2024	17.25	17.25	17.25	17.25	17.25	0
October 31, 2024	16.12	17.25	17.25	17.72	16.12	2,200
October 30, 2024	17.06	17.69	17.69	17.71	17.06	1,100
October 29, 2024	18.1	18.1	18.1	18.1	18.1	0
October 28, 2024	17.3	18.1	18.1	18.1	17.3	2,248
October 25, 2024	17.79	17.86	17.86	17.86	17	1,586
October 24, 2024	17.3	17.87	17.87	17.9	17.02	6,800
October 23, 2024	17.1	17.25	17.25	17.79	16.76	5,600
October 22, 2024	17.2	17.6	17.6	17.7	16.86	5,127
October 21, 2024	18.85	17.63	17.63	18.85	17.63	8,300
October 18, 2024	16.96	18.91	18.91	19.86	16.7	13,500
October 17, 2024	16.6	16.49	16.39	16.71	16.03	7,100
October 16, 2024	16.05	16.19	16.09	16.43	15.81	8,200
October 15, 2024	16.01	16.16	16.06	16.16	16.01	900
October 14, 2024	15.85	16.16	16.06	16.29	15.85	5,246
October 11, 2024	16	16	15.9	16	16	44,894
October 10, 2024	15.76	16	15.9	16.25	15.76	7,600
October 09, 2024	16	15.76	15.66	16	15.76	2,815
October 08, 2024	16.12	16.16	16.06	16.16	16.12	500
October 07, 2024	15.82	16.12	16.02	16.35	15.82	1,800
October 04, 2024	16.13	16.09	16.09	16.16	16	1,969
October 03, 2024	15.98	16.1	16.1	16.1	15.98	1,000
October 02, 2024	15.71	16.02	16.02	16.25	15.71	7,606
October 01, 2024	15.83	15.83	15.83	15.83	15.83	100
September 30, 2024	16.1	15.83	15.83	16.1	15.82	1,700
September 27, 2024	16.09	16.09	16.09	16.09	16.09	440

Pathfinder Bancorp, Inc. (PBHC) NASDAQ