Dark

PBHC
Pathfinder Bancorp Inc
stock NASDAQ

Market Open

Aug 14, 2026 3:59:43 PM EDT

16.30USD+0.277%(+0.05)1,081

13.92Bid 18.97Ask 5.05Spread

Pre-market

0.00USD-100.000%(-16.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	16.4000	16.4000	16.2500	16.2700	+0.123%	1,081	0.000%
2026-08-13	16.2500	16.5150	16.2500	16.2500	0.000%	8,105	+0.123%
2026-08-12	16.4500	16.4500	16.2500	16.2500	-0.001%	818	+0.123%
2026-08-11	16.2600	16.2600	16.2500	16.2501	+1.563%	1,371	+0.122%
2026-08-10	16.2500	16.5600	16.0000	16.0000	-3.030%	6,703	+1.688%
2026-08-07	16.5300	17.2200	16.4450	16.5000	-0.181%	10,731	-1.394%
2026-08-06	16.5500	16.5500	16.4000	16.5300	+1.473%	2,480	-1.573%
2026-08-05	16.2900	16.2900	16.2900	16.2900	+1.749%	300	-0.123%
2026-08-04	15.4700	16.0100	15.4700	16.0100	-0.682%	1,497	+1.624%
2026-08-03	15.7000	16.5329	15.6901	16.1200	-1.407%	6,043	+0.931%
2026-07-31	15.7500	16.3500	15.7500	16.3500	+0.430%	9,915	-0.489%
2026-07-30	16.1100	16.2800	15.9641	16.2800	+1.750%	3,847	-0.061%
2026-07-29	15.9800	16.0500	15.9000	16.0000	0.000%	5,978	+1.688%
2026-07-27	16.1500	16.1500	16.0000	16.0000	+0.615%	1,061	+1.688%
2026-07-24	16.5750	16.5750	15.9022	15.9022	-0.425%	891	+2.313%
2026-07-23	16.1200	16.6350	15.6700	15.9700	-0.063%	10,780	+1.879%
2026-07-22	16.5100	16.8450	15.7600	15.9800	-0.094%	25,311	+1.815%
2026-07-21	15.8600	16.2600	15.8200	15.9950	-0.343%	6,198	+1.719%
2026-07-20	16.0800	16.0800	16.0500	16.0500	-2.074%	1,927	+1.371%
2026-07-17	15.7550	16.7100	15.7550	16.3900	+1.486%	12,413	-0.732%
2026-07-16	15.8912	16.9900	15.8450	16.1500	-0.554%	11,122	+0.743%
2026-07-15	16.0700	16.8100	15.9650	16.2400	-1.695%	12,428	+0.185%
2026-07-14	16.4900	16.6200	16.4300	16.5200	+1.350%	2,297	-1.513%
2026-07-13	15.7400	16.7600	15.3600	16.3000	+1.875%	86,466	-0.184%
2026-07-10	15.6550	16.3850	15.4200	16.0000	+0.566%	115,658	+1.688%
2026-07-09	16.0100	16.0100	15.5600	15.9100	+0.063%	12,451	+2.263%
2026-07-08	15.9550	16.2577	15.7450	15.9000	-0.311%	9,913	+2.327%
2026-07-07	15.9496	15.9496	15.9496	15.9496	-0.377%	305	+2.009%
2026-07-06	16.1850	16.8799	16.0100	16.0100	-0.867%	9,643	+1.624%
2026-07-02	15.8744	16.9350	15.8744	16.1500	-0.493%	10,030	+0.743%
2026-07-01	15.9898	16.9050	15.7900	16.2300	+2.204%	11,712	+0.246%
2026-06-30	16.0700	16.5000	15.8800	15.8800	-2.036%	12,295	+2.456%
2026-06-29	16.7000	16.7000	15.8600	16.2100	-1.159%	10,269	+0.370%
2026-06-26	16.3200	16.6000	16.0832	16.4000	+0.861%	8,232	-0.793%
2026-06-25	16.2900	16.8800	15.8561	16.2600	+1.435%	28,024	+0.062%
2026-06-24	16.0000	17.4000	15.6320	16.0300	-0.435%	67,024	+1.497%
2026-06-23	15.7800	17.0700	15.7800	16.1000	-0.617%	14,137	+1.056%
2026-06-22	16.3900	16.4000	15.9100	16.2000	-3.972%	10,919	+0.432%
2026-06-18	16.0100	16.8700	15.3600	16.8700	+6.503%	29,139	-3.557%
2026-06-17	15.8400	15.9750	15.8400	15.8400	+1.201%	4,024	+2.715%
2026-06-16	14.9450	16.0950	14.9450	15.6520	+2.838%	9,766	+3.948%
2026-06-15	16.0750	16.8800	15.2200	15.2200	-1.489%	8,691	+6.899%
2026-06-12	14.8800	15.4500	13.7200	15.4500	+4.040%	9,978	+5.307%
2026-06-11	15.2500	15.3000	14.6100	14.8500	-1.198%	32,868	+9.562%
2026-06-10	15.1100	15.2500	14.9400	15.0300	0.000%	7,611	+8.250%
2026-06-09	14.2000	15.1300	13.7400	15.0300	+6.219%	22,922	+8.250%
2026-06-08	13.7700	14.2000	13.7700	14.1500	+2.056%	15,743	+14.982%
2026-06-05	13.9996	13.9996	13.8650	13.8650	-1.666%	3,413	+17.346%
2026-06-04	14.0700	14.1000	14.0520	14.0999	+3.296%	3,737	+15.391%
2026-06-03	13.9200	14.0800	13.6500	13.6500	+0.962%	4,632	+19.194%
2026-06-02	13.8001	13.8001	13.5200	13.5200	-0.368%	5,221	+20.340%
2026-06-01	13.5500	13.5700	13.5500	13.5700	-0.949%	1,762	+19.897%
2026-05-29	13.8001	13.8360	13.7000	13.7000	+0.661%	4,067	+18.759%
2026-05-28	13.7600	13.8263	13.5500	13.6100	-0.657%	4,496	+19.544%
2026-05-27	13.9100	13.9500	13.5100	13.7000	-2.143%	38,712	+18.759%
2026-05-26	13.8600	14.0000	13.8600	14.0000	+0.719%	5,231	+16.214%
2026-05-22	13.5000	13.9000	13.5000	13.9000	+2.507%	2,153	+17.050%
2026-05-21	13.5500	13.5600	13.5500	13.5600	+0.074%	1,161	+19.985%
2026-05-19	13.5000	13.5500	13.5000	13.5500	+0.445%	2,245	+20.074%
2026-05-18	13.3600	13.7000	13.2500	13.4900	0.000%	2,395	+20.608%
2026-05-15	13.5000	13.5000	13.0000	13.4900	-0.074%	6,664	+20.608%
2026-05-13	13.5000	13.5000	13.5000	13.5000	+0.521%	1,250	+20.519%
2026-05-12	13.4500	13.4500	13.4300	13.4300	+3.228%	8	+21.147%
2026-05-11	13.5000	13.5500	12.4900	13.0100	-7.005%	10,243	+25.058%
2026-05-08	13.9900	13.9900	13.9900	13.9900	+0.793%	731	+16.297%
2026-05-07	14.0000	14.0000	13.8000	13.8800	-0.928%	4,103	+17.219%
2026-05-06	14.0200	14.1000	14.0000	14.0100	-0.638%	3,426	+16.131%
2026-05-05	13.5848	14.1000	13.5848	14.1000	+6.015%	12,927	+15.390%
2026-05-04	13.3000	13.8900	13.3000	13.3000	-6.667%	12,898	+22.331%
2026-05-01	13.9000	14.2500	13.6000	14.2500	+2.518%	3,347	+14.175%
2026-04-30	13.5600	14.0600	13.5600	13.9000	+2.206%	8,159	+17.050%
2026-04-28	13.5900	13.6000	13.5900	13.6000	+1.493%	1,721	+19.632%
2026-04-24	13.5100	13.5100	13.4000	13.4000	-0.888%	1,807	+21.418%
2026-04-23	13.5200	13.5200	13.5200	13.5200	-0.588%	8	+20.340%
2026-04-22	13.6000	13.6000	13.6000	13.6000	0.000%	1,023	+19.632%
2026-04-21	13.6000	13.6000	13.6000	13.6000	+0.221%	285	+19.632%
2026-04-16	13.5700	13.5700	13.5700	13.5700	-0.949%	508	+19.897%
2026-04-15	13.6100	13.7000	13.6000	13.7000	+0.958%	1,054	+18.759%
2026-04-14	13.5700	13.5700	13.4300	13.5700	+1.193%	4,231	+19.897%
2026-04-13	13.4100	13.4100	13.4100	13.4100	-2.259%	161	+21.327%
2026-04-10	13.1000	13.7200	13.1000	13.7200	+1.554%	6,811	+18.586%
2026-04-09	13.0250	13.5100	12.8636	13.5100	-1.387%	2,758	+20.429%
2026-04-08	13.0999	13.7000	12.9810	13.7000	+2.930%	6,412	+18.759%
2026-04-07	12.9500	13.3100	12.9050	13.3100	+3.058%	8,162	+22.239%
2026-04-01	12.9150	12.9150	12.9150	12.9150	+1.215%	627	+25.978%
2026-03-31	12.7600	12.7600	12.7600	12.7600	-3.988%	713	+27.508%
2026-03-30	13.3000	13.3000	13.2900	13.2900	+4.235%	4	+22.423%
2026-03-26	13.2450	13.2450	12.7500	12.7500	-2.820%	1,282	+27.608%
2026-03-24	13.1200	13.1200	13.1200	13.1200	-3.812%	726	+24.009%
2026-03-23	13.6900	13.6900	13.6400	13.6400	+5.328%	1,223	+19.282%
2026-03-20	13.5500	13.6250	12.9500	12.9500	-1.745%	10,702	+25.637%
2026-03-18	13.4350	13.4350	13.1800	13.1800	-0.152%	982	+23.445%
2026-03-17	13.6900	13.6900	13.2000	13.2000	-2.398%	428	+23.258%
2026-03-16	13.6000	13.6000	13.4100	13.5243	-0.557%	9,668	+20.302%
2026-03-13	13.6000	13.6000	13.6000	13.6000	-0.293%	192	+19.632%
2026-03-12	13.5950	13.6950	13.5501	13.6400	+1.112%	18,920	+19.282%
2026-03-11	13.4700	13.5875	13.4700	13.4900	-1.679%	1,673	+20.608%
2026-03-10	13.6000	13.7203	13.6000	13.7203	+0.885%	2,439	+18.583%
2026-03-09	13.4100	13.7700	13.4100	13.6000	+0.295%	6,885	+19.632%
2026-03-06	13.5200	13.5600	13.4799	13.5600	+0.370%	1,817	+19.985%
2026-03-05	13.5000	13.6200	13.5000	13.5100	-0.972%	2,745	+20.429%
2026-03-04	13.6000	13.7100	13.6000	13.6426	+0.608%	4,125	+19.259%
2026-03-03	13.6200	13.6200	13.5000	13.5601	+0.371%	2,950	+19.984%
2026-03-02	13.5500	13.7100	13.5000	13.5100	+2.894%	3,845	+20.429%
2026-02-27	13.5500	13.5500	13.1300	13.1300	-2.741%	3,430	+23.915%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+0.972%	715	+20.519%
2026-02-24	13.0200	13.3700	13.0200	13.3700	+0.526%	1,362	+21.690%
2026-02-17	13.5000	13.5100	13.3000	13.3000	-2.206%	1,426	+22.331%
2026-02-13	13.7200	13.7500	13.6000	13.6000	-0.543%	4,636	+19.632%
2026-02-12	13.6742	13.6742	13.6742	13.6742	+1.894%	304	+18.983%
2026-02-11	13.4000	13.4200	13.4000	13.4200	-1.032%	785	+21.237%
2026-02-10	13.0400	13.7499	13.0200	13.5600	+1.156%	10,548	+19.985%
2026-02-09	13.3750	13.4050	13.3750	13.4050	+3.354%	1,794	+21.373%
2026-02-06	12.7600	13.1001	12.7182	12.9700	+0.543%	8,870	+25.443%
2026-02-05	13.4300	13.4300	12.8900	12.9000	-1.527%	3,230	+26.124%
2026-02-04	12.5200	13.2200	12.5200	13.1000	+7.730%	8,006	+24.198%
2026-02-03	13.7600	13.7800	12.0567	12.1600	-11.111%	5,267	+33.799%
2026-01-30	13.8225	13.8225	13.6800	13.6800	-4.000%	1,076	+18.933%
2026-01-28	14.2500	14.2500	14.2500	14.2500	+0.070%	331	+14.175%
2026-01-27	14.2400	14.2400	14.2400	14.2400	0.000%	398	+14.256%
2026-01-26	14.2500	14.2500	14.2400	14.2400	+0.699%	554	+14.256%
2026-01-23	14.1412	14.1412	14.1412	14.1412	+2.175%	288	+15.054%
2026-01-22	14.3300	14.3400	13.8402	13.8402	-2.189%	1,078	+17.556%
2026-01-21	14.1500	14.1500	14.1500	14.1500	+0.855%	349	+14.982%
2026-01-20	14.0300	14.0300	14.0300	14.0300	-2.162%	720	+15.966%
2026-01-15	14.2300	14.3500	14.2000	14.3400	+0.808%	2,709	+13.459%
2026-01-14	14.0300	14.2250	14.0300	14.2250	-0.871%	585	+14.376%
2026-01-09	14.2500	14.3827	13.9550	14.3500	+0.985%	2,883	+13.380%
2026-01-08	14.0300	14.3500	14.0300	14.2101	-0.280%	4,681	+14.496%
2026-01-06	14.2500	14.2500	14.2500	14.2500	+0.707%	389	+14.175%
2026-01-05	14.1500	14.1500	14.1500	14.1500	+0.212%	931	+14.982%
2026-01-02	13.7650	14.1200	13.7650	14.1200	+0.071%	617	+15.227%
2025-12-31	13.6000	14.1100	13.4500	14.1100	+3.750%	4,043	+15.308%
2025-12-30	13.6500	13.6500	13.5999	13.6000	-1.163%	2,273	+19.632%
2025-12-29	13.6500	13.7600	13.6500	13.7600	+0.511%	1,106	+18.241%
2025-12-26	13.9400	13.9400	13.3506	13.6900	-2.215%	5,812	+18.846%
2025-12-23	13.7500	14.0531	13.7500	14.0001	-1.059%	1,475	+16.213%
2025-12-19	14.2100	14.2100	13.5000	14.1500	-1.736%	13,332	+14.982%
2025-12-18	14.4800	14.5000	13.8600	14.4000	-0.826%	3,679	+12.986%
2025-12-17	14.5200	14.5200	14.5200	14.5200	-1.359%	2,495	+12.052%
2025-12-16	14.7200	14.7200	14.7200	14.7200	-0.271%	1,062	+10.530%
2025-12-15	13.6100	14.7600	13.6100	14.7600	-0.873%	1,232	+10.230%
2025-12-11	14.8900	14.8900	14.8900	14.8900	+4.491%	257	+9.268%
2025-12-10	14.7000	14.7000	14.2500	14.2500	-4.362%	4,221	+14.175%
2025-12-09	14.0000	14.9000	13.9200	14.9000	+6.429%	7,645	+9.195%
2025-12-08	14.1500	14.1500	14.0000	14.0000	-0.780%	921	+16.214%
2025-12-05	14.1100	14.1100	14.1100	14.1100	-0.634%	310	+15.308%
2025-12-03	14.1550	14.2000	14.1550	14.2000	-0.351%	250	+14.577%
2025-12-02	14.2600	14.9500	13.5000	14.2500	+0.022%	7,175	+14.175%
2025-12-01	14.1500	14.7500	14.1299	14.2468	+1.763%	5,048	+14.201%
2025-11-28	13.9370	14.0000	13.9325	14.0000	-1.754%	1,938	+16.214%
2025-11-26	13.8300	14.2500	13.7500	14.2500	+3.037%	11,308	+14.175%
2025-11-25	14.5500	14.5500	13.8300	13.8300	-2.947%	4,077	+17.643%
2025-11-21	14.2900	14.7700	14.1500	14.2500	0.000%	4,091	+14.175%
2025-11-20	14.8100	14.8101	14.1500	14.2500	-0.350%	2,974	+14.175%
2025-11-19	14.7200	14.7200	14.3000	14.3000	-3.378%	665	+13.776%
2025-11-17	14.8000	14.8000	14.8000	14.8000	-0.337%	302	+9.932%
2025-11-14	14.8500	14.8500	14.8500	14.8500	+0.202%	5,177	+9.562%
2025-11-12	14.9600	14.9600	14.8200	14.8200	-1.854%	5,526	+9.784%
2025-11-11	15.1000	15.1000	14.9000	15.1000	0.000%	4,113	+7.748%
2025-11-10	15.1000	15.1500	15.0000	15.1000	+0.266%	2,810	+7.748%
2025-11-07	15.1300	15.1500	14.9700	15.0600	-0.265%	5,681	+8.035%
2025-11-06	15.1000	15.1500	14.9700	15.1000	0.000%	4,016	+7.748%
2025-11-05	15.1000	15.1000	15.0900	15.1000	+0.133%	1,670	+7.748%
2025-11-03	15.0699	15.0800	14.9100	15.0800	+0.399%	2,724	+7.891%
2025-10-31	15.0200	15.0200	15.0000	15.0200	-0.793%	1,732	+8.322%
2025-10-29	15.1674	15.1674	15.0600	15.1400	+1.271%	3,438	+7.464%
2025-10-28	14.9500	15.1400	14.9400	14.9500	+0.606%	1,161	+8.829%
2025-10-24	15.1100	15.3000	14.8600	14.8600	+1.433%	6,351	+9.489%
2025-10-23	15.1100	15.1100	14.6500	14.6500	-4.060%	1,435	+11.058%
2025-10-22	15.2400	15.2700	15.2400	15.2700	+0.461%	5,503	+6.549%
2025-10-21	14.0600	15.2000	14.0600	15.2000	+0.930%	886	+7.039%
2025-10-17	15.0700	15.0700	15.0500	15.0600	-1.633%	948	+8.035%
2025-10-16	15.3100	15.3100	15.3100	15.3100	+0.459%	88,154	+6.270%
2025-10-15	15.1600	15.2400	15.1600	15.2400	+0.594%	648	+6.759%
2025-10-14	15.1500	15.2850	15.1500	15.1500	+0.265%	818	+7.393%
2025-10-13	15.0800	15.1100	15.0800	15.1100	-0.066%	478	+7.677%
2025-10-10	15.2500	15.2500	15.1100	15.1200	-0.917%	1,119	+7.606%
2025-10-09	15.3000	15.3000	15.2600	15.2600	-0.716%	4,529	+6.619%
2025-10-08	15.3700	15.3700	15.3700	15.3700	-0.065%	672	+5.856%
2025-10-07	15.4000	15.4000	15.3800	15.3800	-0.774%	818	+5.787%
2025-10-06	15.5000	15.5000	15.5000	15.5000	+1.307%	352	+4.968%
2025-10-03	15.2300	15.3200	15.2300	15.3000	+0.526%	1,124	+6.340%
2025-10-02	15.3700	15.3701	15.1600	15.2200	-0.976%	4,299	+6.899%
2025-10-01	15.3900	15.6500	15.3700	15.3700	-1.946%	1,136	+5.856%
2025-09-30	15.6750	15.6750	15.6750	15.6750	+2.184%	350	+3.796%
2025-09-29	15.4100	15.4100	15.3100	15.3400	+0.131%	502	+6.063%
2025-09-26	15.5000	15.7201	13.5500	15.3200	-1.815%	15,375	+6.201%
2025-09-25	15.6032	15.6032	15.6032	15.6032	+1.583%	818	+4.273%
2025-09-24	15.8000	15.8000	15.3600	15.3600	-3.030%	4,663	+5.924%
2025-09-23	15.6344	15.8400	15.3200	15.8400	+2.857%	2,686	+2.715%
2025-09-22	15.3300	15.5300	15.2300	15.4000	+1.987%	1,997	+5.649%
2025-09-19	15.8715	15.8715	15.1000	15.1000	0.000%	6,083	+7.748%
2025-09-18	15.6250	15.6250	14.7400	15.1000	-1.565%	19,977	+7.748%
2025-09-17	15.4000	15.4000	15.1000	15.3400	+0.261%	1,171	+6.063%
2025-09-16	15.3000	15.3000	15.3000	15.3000	+2.136%	9	+6.340%
2025-09-12	15.1300	15.1300	14.9800	14.9800	+0.201%	1,719	+8.611%
2025-09-11	15.0600	15.0600	14.8600	14.9500	-0.664%	4,320	+8.829%
2025-09-10	15.5000	15.5000	15.0500	15.0500	0.000%	4,735	+8.106%
2025-09-09	15.0001	15.1000	14.9100	15.0500	-0.331%	18,797	+8.106%
2025-09-08	14.9000	15.1000	14.9000	15.1000	+0.667%	1,820	+7.748%
2025-09-05	14.9900	15.2100	14.9900	15.0000	+0.212%	21,030	+8.467%
2025-09-03	15.0000	15.0000	14.9500	14.9682	+0.122%	5,797	+8.697%
2025-09-02	14.9500	14.9500	14.9500	14.9500	+0.201%	425	+8.829%
2025-08-29	14.9200	14.9200	14.9200	14.9200	0.000%	558	+9.048%
2025-08-28	15.4600	15.4600	14.9200	14.9200	0.000%	1,753	+9.048%
2025-08-27	14.8100	15.4000	14.8100	14.9200	+0.811%	4,953	+9.048%
2025-08-26	14.7000	14.8200	14.7000	14.8000	+0.509%	8,210	+9.932%
2025-08-25	14.9700	14.9700	14.7000	14.7250	+0.170%	5,641	+10.492%
2025-08-22	14.7000	14.8451	14.6750	14.7000	+0.547%	10,930	+10.680%
2025-08-21	14.6400	14.6400	14.6200	14.6200	0.000%	506	+11.286%
2025-08-20	14.6500	14.6500	14.6100	14.6200	+0.689%	1,248	+11.286%
2025-08-19	14.7000	14.7000	14.4000	14.5200	-1.022%	7,198	+12.052%
2025-08-18	14.6700	14.6700	14.6700	14.6700	-2.395%	616	+10.907%
2025-08-15	15.0300	15.0300	15.0300	15.0300	+2.245%	1,089	+8.250%
2025-08-14	14.4800	14.7200	14.4800	14.7000	+2.368%	3,365	+10.680%
2025-08-13	14.3200	14.3600	14.3200	14.3600	+0.420%	1,467	+13.301%
2025-08-12	14.4900	14.4900	14.2940	14.3000	-1.311%	1,598	+13.776%
2025-08-08	14.5000	14.5000	14.2000	14.4900	+0.416%	2,173	+12.284%
2025-08-07	14.9800	14.9800	14.4300	14.4300	+0.069%	2,887	+12.751%
2025-08-06	14.9200	14.9200	14.3700	14.4200	+0.839%	2,360	+12.829%
2025-08-05	14.3600	14.3600	14.1700	14.3000	-0.418%	3,459	+13.776%
2025-08-04	14.6000	14.6000	14.1000	14.3600	-1.846%	6,109	+13.301%
2025-07-31	14.8000	14.9800	14.6300	14.6300	-3.813%	1,177	+11.210%
2025-07-30	14.8000	15.2100	14.6100	15.2100	+2.218%	1,560	+6.969%
2025-07-29	14.9100	14.9100	14.8600	14.8800	-0.368%	2,321	+9.341%
2025-07-28	15.1200	15.1200	14.8600	14.9350	-0.367%	8,065	+8.939%
2025-07-25	15.0500	15.1300	14.9900	14.9900	+0.875%	4,690	+8.539%
2025-07-24	15.2000	15.2000	14.8600	14.8600	-2.301%	4,256	+9.489%
2025-07-23	15.0200	15.2100	14.8300	15.2100	+1.198%	3,691	+6.969%
2025-07-22	15.5500	15.5500	15.0300	15.0300	-1.378%	4,238	+8.250%
2025-07-21	15.2500	15.4600	15.1800	15.2400	-0.066%	5,300	+6.759%
2025-07-18	15.2500	15.2500	15.2500	15.2500	+0.066%	363	+6.689%
2025-07-17	15.2500	15.3000	15.1000	15.2400	+0.528%	10,877	+6.759%
2025-07-16	15.1200	15.2500	15.1200	15.1600	-0.590%	2,456	+7.322%
2025-07-15	15.9573	15.9573	15.2500	15.2500	+0.561%	1,950	+6.689%
2025-07-14	15.3981	15.3981	15.1650	15.1650	+0.697%	7,181	+7.287%
2025-07-11	15.0700	15.0700	15.0600	15.0600	-1.049%	922	+8.035%
2025-07-10	15.2197	15.2197	15.2197	15.2197	+0.064%	333	+6.901%
2025-07-09	15.2100	15.2100	15.2100	15.2100	+1.332%	1,017	+6.969%
2025-07-08	15.2875	15.2875	15.0100	15.0100	+0.536%	1,005	+8.394%
2025-07-07	15.1100	15.2318	14.8000	14.9300	-1.126%	4,415	+8.975%
2025-07-03	15.1500	15.1500	15.1000	15.1000	+0.533%	1,364	+7.748%
2025-07-02	15.0200	15.0200	15.0200	15.0200	0.000%	317	+8.322%
2025-07-01	15.0200	15.0200	15.0200	15.0200	-2.086%	608	+8.322%
2025-06-30	14.9000	15.3400	14.8800	15.3400	+2.540%	3,148	+6.063%
2025-06-27	14.9600	14.9600	14.9600	14.9600	+0.067%	1,303	+8.757%
2025-06-26	14.6400	14.9500	14.6400	14.9500	+2.397%	1,174	+8.829%
2025-06-25	14.6200	14.6200	14.6000	14.6000	-0.068%	1,596	+11.438%
2025-06-24	14.7950	14.8000	14.5000	14.6100	+1.388%	5,558	+11.362%
2025-06-23	14.8600	14.8700	14.4100	14.4100	-1.369%	5,204	+12.908%
2025-06-20	14.6100	14.6100	14.6100	14.6100	-1.417%	2,654	+11.362%
2025-06-18	14.9200	14.9300	14.8200	14.8200	+0.068%	7,791	+9.784%
2025-06-17	15.1300	15.1300	14.8100	14.8100	-2.115%	3,982	+9.858%
2025-06-16	15.7850	15.7850	14.9000	15.1300	-2.638%	6,373	+7.535%
2025-06-13	15.5000	15.9500	15.4200	15.5400	+1.902%	1,591	+4.698%
2025-06-12	15.4500	15.4500	14.9000	15.2500	-0.066%	29,351	+6.689%
2025-06-11	15.2600	15.2600	15.2600	15.2600	-0.748%	1,484	+6.619%
2025-06-10	15.4500	15.4500	15.3000	15.3750	-1.631%	7,689	+5.821%
2025-06-09	15.5000	15.6300	15.4500	15.6300	+2.492%	3,734	+4.095%
2025-06-06	15.3500	15.3500	15.2500	15.2500	+0.263%	1,178	+6.689%
2025-06-05	15.2100	15.2100	15.2100	15.2100	+1.739%	433	+6.969%
2025-06-04	14.9000	15.1100	14.9000	14.9500	+0.336%	4,128	+8.829%
2025-06-03	14.7400	15.0700	14.6700	14.9000	+1.085%	3,537	+9.195%
2025-06-02	14.8100	15.0500	14.6600	14.7400	-3.026%	11,364	+10.380%
2025-05-30	15.2700	15.2700	15.0200	15.2000	-0.393%	5,980	+7.039%
2025-05-29	15.3000	15.3000	15.2600	15.2600	-2.430%	16,416	+6.619%
2025-05-28	15.3100	15.6443	15.3100	15.6400	+2.155%	7,869	+4.028%
2025-05-27	15.3100	15.3100	15.3100	15.3100	+0.098%	306	+6.270%
2025-05-23	15.9800	15.9800	15.0300	15.2950	-5.877%	5,361	+6.375%
2025-05-22	15.0200	16.5000	15.0000	16.2500	+8.333%	18,096	+0.123%
2025-05-21	14.8500	15.0000	14.8500	15.0000	-1.510%	2,056	+8.467%
2025-05-20	15.1000	15.3000	15.0500	15.2300	+0.594%	5,938	+6.829%
2025-05-19	15.0600	15.1400	14.6000	15.1400	-0.264%	8,901	+7.464%
2025-05-16	15.0700	15.1800	15.0600	15.1800	+0.864%	3,363	+7.181%
2025-05-15	14.8700	15.1950	14.8700	15.0500	+0.266%	3,734	+8.106%
2025-05-14	15.1900	15.4400	14.9600	15.0100	-1.250%	12,098	+8.394%
2025-05-13	15.2152	15.7800	15.2000	15.2000	+1.333%	4,194	+7.039%
2025-05-12	14.9900	15.0000	14.9900	15.0000	+0.109%	1,433	+8.467%
2025-05-09	14.9400	14.9859	14.9000	14.9837	+1.363%	2,492	+8.585%
2025-05-08	14.9100	14.9100	14.7822	14.7822	+0.354%	1,365	+10.065%
2025-05-07	15.0000	15.0400	14.7300	14.7300	+0.204%	36,533	+10.455%
2025-05-06	14.9970	14.9970	14.7000	14.7000	-2.000%	7,188	+10.680%
2025-05-05	14.6500	15.0000	14.6500	15.0000	+2.389%	10,288	+8.467%
2025-05-02	14.6800	14.9674	14.6500	14.6500	+1.104%	2,356	+11.058%
2025-05-01	14.5200	14.6416	14.1200	14.4900	+5.689%	5,954	+12.284%
2025-04-30	14.1100	14.1200	13.7100	13.7100	-7.113%	5,498	+18.673%
2025-04-29	14.5600	14.7598	14.1100	14.7598	+0.407%	9,097	+10.232%
2025-04-28	14.9500	14.9500	14.7000	14.7000	-2.000%	1,500	+10.680%
2025-04-25	15.2500	15.2800	15.0000	15.0000	-1.510%	3,417	+8.467%
2025-04-24	15.2500	15.2500	15.2300	15.2300	-1.551%	1,044	+6.829%
2025-04-23	15.2500	15.4700	15.2500	15.4700	+1.709%	967	+5.171%
2025-04-22	15.2100	15.2100	15.2100	15.2100	+0.330%	50	+6.969%
2025-04-21	15.1600	15.1600	15.1600	15.1600	-0.720%	875	+7.322%
2025-04-17	15.2700	15.2700	15.2700	15.2700	-1.484%	4	+6.549%
2025-04-16	15.5000	15.5000	15.5000	15.5000	+2.243%	506	+4.968%
2025-04-15	15.6290	15.6290	15.1600	15.1600	-1.044%	1,276	+7.322%
2025-04-14	15.2500	15.7778	15.2500	15.3200	-1.858%	2,162	+6.201%
2025-04-11	15.3700	15.6100	15.3700	15.6100	+0.193%	959	+4.228%
2025-04-10	15.5800	15.5800	15.5800	15.5800	-3.350%	3	+4.429%
2025-04-09	15.2754	16.1200	15.2000	16.1200	+1.066%	1,109	+0.931%
2025-04-08	15.9500	15.9500	15.9500	15.9500	+2.771%	165	+2.006%
2025-04-07	15.5184	16.3000	15.5000	15.5200	-5.076%	5,722	+4.832%
2025-04-04	16.1000	16.3500	16.1000	16.3500	-0.608%	657	-0.489%
2025-04-03	15.8300	16.4500	15.7200	16.4500	+2.813%	2,137	-1.094%
2025-04-02	16.7332	16.8900	16.0000	16.0000	-5.045%	1,125	+1.688%
2025-04-01	16.3700	16.8500	16.0000	16.8500	+2.494%	1,066	-3.442%
2025-03-31	15.6000	16.4400	15.6000	16.4400	+6.615%	1,565	-1.034%
2025-03-28	16.4623	16.6200	15.4200	15.4200	-5.976%	6,401	+5.512%
2025-03-27	16.4850	16.5000	16.4000	16.4000	-0.485%	4,654	-0.793%
2025-03-26	16.8900	16.8900	16.3900	16.4800	-1.494%	6,975	-1.274%
2025-03-25	16.8050	16.8800	16.7201	16.7300	+0.180%	1,320	-2.750%
2025-03-24	16.7850	16.8900	16.7000	16.7000	-1.765%	976	-2.575%
2025-03-21	16.6700	17.0000	16.6700	17.0000	+2.102%	4,648	-4.294%
2025-03-20	16.7600	16.7600	16.6500	16.6500	-0.656%	870	-2.282%
2025-03-19	16.7600	16.7600	16.7600	16.7600	+0.964%	463	-2.924%
2025-03-18	16.8000	16.8000	16.6000	16.6000	-1.014%	389	-1.988%
2025-03-14	16.7850	16.7850	16.6000	16.7700	-1.353%	2,447	-2.982%
2025-03-13	16.8000	17.0000	16.8000	17.0000	+0.295%	3,827	-4.294%
2025-03-12	16.8000	16.9500	16.7000	16.9500	+2.232%	807	-4.012%
2025-03-11	16.9800	16.9800	16.5800	16.5800	-1.074%	564	-1.870%
2025-03-10	17.0000	17.0000	16.7600	16.7600	-1.121%	545	-2.924%
2025-03-07	16.9500	16.9500	16.9500	16.9500	-0.294%	1,068	-4.012%
2025-03-06	16.7600	17.0000	16.7600	17.0000	+0.295%	998	-4.294%
2025-03-05	17.0400	17.1700	16.9500	16.9500	-0.528%	865	-4.012%
2025-03-04	17.2000	17.2000	17.0400	17.0400	-0.988%	1,339	-4.519%
2025-03-03	17.0100	17.2500	17.0000	17.2100	+0.643%	4,278	-5.462%
2025-02-28	16.8000	17.1000	16.8000	17.1000	+0.647%	1,968	-4.854%
2025-02-27	17.0000	17.0000	16.9900	16.9900	-0.527%	928	-4.238%
2025-02-26	17.0000	17.0900	16.9401	17.0800	-0.117%	6,237	-4.742%
2025-02-25	17.1000	17.1000	17.0500	17.1000	-0.841%	1,908	-4.854%
2025-02-24	17.1800	17.2450	17.1800	17.2450	+0.029%	606	-5.654%
2025-02-21	16.8633	17.2400	16.8633	17.2400	-0.087%	971	-5.626%
2025-02-20	17.1300	17.2550	17.0000	17.2550	+0.378%	7,709	-5.708%
2025-02-19	17.1900	17.1900	17.1900	17.1900	0.000%	331	-5.352%
2025-02-18	17.2200	17.2200	17.1900	17.1900	-0.145%	2,578	-5.352%
2025-02-14	17.1000	17.2150	17.1000	17.2150	+0.849%	1,272	-5.489%
2025-02-12	17.1387	17.2000	17.0700	17.0700	+0.412%	3,826	-4.687%
2025-02-11	17.0000	17.0000	17.0000	17.0000	-2.579%	3,024	-4.294%
2025-02-10	17.0100	17.4650	17.0100	17.4500	+0.287%	797	-6.762%
2025-02-07	17.4900	17.5000	17.3000	17.4000	+0.404%	2,857	-6.494%
2025-02-06	17.4900	17.4900	17.1000	17.3300	+0.376%	9,388	-6.117%
2025-02-05	17.1000	17.2650	16.8500	17.2650	+2.768%	67,759	-5.763%
2025-02-04	17.0000	17.0000	16.8000	16.8000	+0.599%	2,480	-3.155%
2025-02-03	16.6800	16.9200	16.6800	16.7000	+0.120%	6,050	-2.575%
2025-01-31	16.7500	16.9000	16.6800	16.6800	-1.882%	2,561	-2.458%
2025-01-30	17.0000	17.0000	17.0000	17.0000	+3.030%	1,727	-4.294%
2025-01-29	16.9000	17.3400	16.2242	16.5000	+1.227%	4,136	-1.394%
2025-01-28	16.5000	16.5000	16.3000	16.3000	-1.272%	3,621	-0.184%
2025-01-27	16.5100	16.5100	16.5100	16.5100	+0.061%	1,252	-1.454%
2025-01-24	16.5000	16.5000	16.5000	16.5000	-0.602%	1,003	-1.394%
2025-01-22	16.0600	16.6000	16.0600	16.6000	+0.973%	3,578	-1.988%
2025-01-21	16.4000	16.6850	16.3800	16.4400	-0.243%	3,748	-1.034%
2025-01-17	16.4500	16.4900	16.4500	16.4800	+1.104%	1,780	-1.274%
2025-01-16	16.2500	16.5250	15.9083	16.3000	+3.099%	1,466	-0.184%
2025-01-15	15.9900	16.0400	15.8100	15.8100	+2.796%	11,850	+2.910%
2025-01-14	15.6400	15.6400	15.3700	15.3800	-1.851%	4,630	+5.787%
2025-01-13	15.6600	16.6000	15.6600	15.6700	-0.191%	14,132	+3.829%
2025-01-10	16.1300	16.1300	15.6600	15.7000	-4.559%	39,612	+3.631%
2025-01-08	17.1500	17.4000	16.0700	16.4500	-5.677%	94,708	-1.094%
2025-01-07	17.1400	17.6000	16.5200	17.4400	-0.229%	2,691	-6.709%
2025-01-03	17.4800	17.4800	17.4800	17.4800	+2.462%	444	-6.922%
2025-01-02	17.0600	17.4500	17.0600	17.0600	-2.514%	2,566	-4.631%
2024-12-31	17.5000	17.5000	17.5000	17.5000	0.000%	1,125	-7.029%
2024-12-30	17.0400	17.5000	17.0400	17.5000	-0.285%	1,539	-7.029%
2024-12-27	17.5600	17.5600	17.5500	17.5500	-0.284%	983	-7.293%
2024-12-26	17.0000	17.6000	17.0000	17.6000	+1.324%	2,289	-7.557%
2024-12-24	16.6600	17.3700	16.6600	17.3700	+1.165%	1,362	-6.333%
2024-12-23	17.1700	17.1700	17.1700	17.1700	-2.499%	10	-5.242%
2024-12-20	17.2500	17.6100	17.2500	17.6100	+2.087%	2,423	-7.609%

document.getElementById("p3TvKB").onerror = function(){this.style.display='none';}; .dark-mode .V9sX1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9sX1L{ color: #333333; background-color: white; border: 2px solid #333333; }PBHCPathfinder Bancorp Incstock NASDAQ

PBHC
Pathfinder Bancorp Inc
stock NASDAQ