NASDAQ:PBHC | Historical Stock Price | Pathfinder Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.74$4.62$7.80$13.16$22.21$37.471995-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.90$22.39700——
2019-12-30$13.95$22.470——
2019-12-27$13.95$22.476,900——
2019-12-26$13.85$22.311,800——
2019-12-24$13.61$21.921,700——
2019-12-23$13.76$22.160——
2019-12-20$13.76$22.160——
2019-12-19$13.76$22.16300——
2019-12-18$13.77$22.18500——
2019-12-17$13.75$22.144,600——
2019-12-16$13.82$22.265,900——
2019-12-13$13.87$22.34900——
2019-12-12$13.75$22.14500——
2019-12-11$13.81$22.24800——
2019-12-10$13.76$22.165,700——
2019-12-09$13.64$21.971,200——
2019-12-06$13.45$21.6611,200——
2019-12-05$13.40$21.585,500——
2019-12-04$13.45$21.661,300——
2019-12-03$13.40$21.580——
2019-12-02$13.40$21.580——
2019-11-29$13.40$21.581,800——
2019-11-27$13.25$21.343,100——
2019-11-26$13.35$21.501,200——
2019-11-25$13.27$21.3740,100——
2019-11-22$13.48$21.71100——
2019-11-21$13.48$21.71800——
2019-11-20$13.15$21.188,500——
2019-11-19$13.48$21.718,600——
2019-11-18$13.17$21.212,600——
2019-11-15$13.25$21.34700——
2019-11-14$13.31$21.442,400——
2019-11-13$13.30$21.424,700——
2019-11-12$13.30$21.421,500——
2019-11-11$13.32$21.451,000——
2019-11-08$13.42$21.614,000——
2019-11-07$13.10$21.10500——
2019-11-06$13.10$21.102,700——
2019-11-05$13.00$20.945,100——
2019-11-04$13.00$20.94600——
2019-11-01$13.33$21.473,600——
2019-10-31$13.00$20.94100——
2019-10-30$13.00$20.942,100——
2019-10-29$13.11$21.11200——
2019-10-28$13.40$21.581,300——
2019-10-25$13.16$21.190——
2019-10-24$13.16$21.19600——
2019-10-23$13.00$20.946,900——
2019-10-22$13.01$20.950——
2019-10-21$13.01$20.954,700——
2019-10-18$12.96$20.870——
2019-10-17$12.96$20.874,000——
2019-10-16$13.03$20.891,800——
2019-10-15$12.66$20.29400——
2019-10-14$13.14$21.064,300——
2019-10-11$13.00$20.841,000——
2019-10-10$13.00$20.84800——
2019-10-09$12.57$20.15800——
2019-10-08$12.75$20.44300——
2019-10-07$12.95$20.762,000——
2019-10-04$13.00$20.840——
2019-10-03$13.00$20.84100——
2019-10-02$13.00$20.841,100——
2019-10-01$13.00$20.842,700——
2019-09-30$13.43$21.53600——
2019-09-27$13.15$21.08100——
2019-09-26$13.40$21.482,400——
2019-09-25$13.37$21.433,900——
2019-09-24$13.65$21.888,800——
2019-09-23$13.84$22.192,500——
2019-09-20$13.50$21.6412,600——
2019-09-19$12.92$20.715,400——
2019-09-18$12.86$20.627,600——
2019-09-17$12.71$20.3710,600——
2019-09-16$13.00$20.841,500——
2019-09-13$13.10$21.00800——
2019-09-12$13.00$20.8410,700——
2019-09-11$12.95$20.76700——
2019-09-10$13.05$20.920——
2019-09-09$13.05$20.92300——
2019-09-06$12.85$20.600——
2019-09-05$12.85$20.600——
2019-09-04$12.85$20.60200——
2019-09-03$12.85$20.602,400——
2019-08-30$13.19$21.144,900——
2019-08-29$13.25$21.24300——
2019-08-28$13.00$20.841,700——
2019-08-27$13.20$21.161,900——
2019-08-26$13.25$21.24200——
2019-08-23$12.88$20.65400——
2019-08-22$13.25$21.241,700——
2019-08-21$13.45$21.56600——
2019-08-20$13.30$21.320——
2019-08-19$13.30$21.32900——
2019-08-16$13.46$21.587,700——
2019-08-15$13.02$20.876,900——
2019-08-14$13.25$21.24100——
2019-08-13$13.50$21.642,800——
2019-08-12$13.50$21.64400——
2019-08-09$13.28$21.292,400——
2019-08-08$13.50$21.642,200——
2019-08-07$13.61$21.822,000——
2019-08-06$13.57$21.75100——
2019-08-05$13.57$21.751,600——
2019-08-02$13.69$21.954,400——
2019-08-01$13.96$22.384,800——
2019-07-31$13.28$21.293,000——
2019-07-30$13.51$21.662,700——
2019-07-29$13.59$21.793,200——
2019-07-26$13.69$21.9526,200——
2019-07-25$14.00$22.44400——
2019-07-24$14.00$22.443,600——
2019-07-23$14.00$22.441,300——
2019-07-22$14.00$22.442,400——
2019-07-19$13.85$22.20400——
2019-07-18$14.05$22.521,100——
2019-07-17$14.90$23.79100——
2019-07-16$14.05$22.434,100——
2019-07-15$14.05$22.43300——
2019-07-12$14.05$22.434,600——
2019-07-11$14.30$22.83100——
2019-07-10$14.30$22.836,200——
2019-07-09$14.55$23.23600——
2019-07-08$14.62$23.343,100——
2019-07-05$14.93$23.84500——
2019-07-03$14.64$23.370——
2019-07-02$14.64$23.377,100——
2019-07-01$15.56$24.84400——
2019-06-28$14.55$23.232,000——
2019-06-27$15.20$24.27700——
2019-06-26$15.10$24.11800——
2019-06-25$15.00$23.95200——
2019-06-24$15.00$23.951,200——
2019-06-21$15.00$23.951,900——
2019-06-20$15.04$24.014,400——
2019-06-19$15.02$23.98500——
2019-06-18$15.70$25.07700——
2019-06-17$15.70$25.071,700——
2019-06-14$15.70$25.07100——
2019-06-13$15.86$25.320——
2019-06-12$15.86$25.32100——
2019-06-11$15.05$24.031,000——
2019-06-10$15.28$24.40100——
2019-06-07$15.28$24.401,000——
2019-06-06$15.22$24.30100——
2019-06-05$15.22$24.308,500——
2019-06-04$15.78$25.19300——
2019-06-03$16.20$25.86100——
2019-05-31$16.25$25.94100——
2019-05-30$16.25$25.94100——
2019-05-29$16.25$25.942,100——
2019-05-28$16.25$25.941,600——
2019-05-24$15.97$25.50500——
2019-05-23$16.15$25.797,400——
2019-05-22$15.27$24.38100——
2019-05-21$15.27$24.381,900——
2019-05-20$15.04$24.01100——
2019-05-17$15.30$24.430——
2019-05-16$15.30$24.433,800——
2019-05-15$15.05$24.0313,800——
2019-05-14$14.50$23.158,600——
2019-05-13$14.40$22.9919,700——
2019-05-10$13.75$21.957,000——
2019-05-09$13.38$21.367,600——
2019-05-08$13.85$22.11200——
2019-05-07$13.85$22.11300——
2019-05-06$13.29$21.22300——
2019-05-03$13.55$21.631,200——
2019-05-02$13.33$21.28900——
2019-05-01$13.90$22.19500——
2019-04-30$13.85$22.114,700——
2019-04-29$13.90$22.192,300——
2019-04-26$13.99$22.3417,900——
2019-04-25$14.31$22.852,100——
2019-04-24$13.31$21.25200——
2019-04-23$13.45$21.474,400——
2019-04-22$13.36$21.335,200——
2019-04-18$13.36$21.331,100——
2019-04-17$13.24$21.14200——
2019-04-16$13.50$21.46200——
2019-04-15$13.30$21.14100——
2019-04-12$13.30$21.141,500——
2019-04-11$13.43$21.35300——
2019-04-10$13.30$21.142,700——
2019-04-09$13.30$21.144,500——
2019-04-08$13.39$21.281,700——
2019-04-05$13.30$21.140——
2019-04-04$13.30$21.14100——
2019-04-03$13.30$21.14600——
2019-04-02$13.28$21.11100——
2019-04-01$13.10$20.823,100——
2019-03-29$13.05$20.74800——
2019-03-28$12.86$20.44500——
2019-03-27$13.12$20.851,000——
2019-03-26$13.00$20.66100——
2019-03-25$13.00$20.664,300——
2019-03-22$13.19$20.9710,400——
2019-03-21$13.55$21.545,200——
2019-03-20$13.65$21.706,800——
2019-03-19$13.85$22.01100——
2019-03-18$13.85$22.010——
2019-03-15$13.85$22.01200——
2019-03-14$14.11$22.43100——
2019-03-13$14.11$22.43100——
2019-03-12$14.11$22.43100——
2019-03-11$14.11$22.43100——
2019-03-08$14.11$22.431,300——
2019-03-07$14.10$22.4112,700——
2019-03-06$14.02$22.289,100——
2019-03-05$14.50$23.05100——
2019-03-04$14.50$23.05100——
2019-03-01$14.50$23.050——
2019-02-28$14.50$23.05300——
2019-02-27$14.27$22.68100——
2019-02-26$14.27$22.681,000——
2019-02-25$14.25$22.65400——
2019-02-22$14.25$22.651,500——
2019-02-21$14.11$22.43100——
2019-02-20$14.11$22.43300——
2019-02-19$14.38$22.863,500——
2019-02-15$14.46$22.982,600——
2019-02-14$14.25$22.65300——
2019-02-13$14.30$22.731,300——
2019-02-12$14.33$22.78700——
2019-02-11$14.00$22.252,600——
2019-02-08$14.07$22.36500——
2019-02-07$14.20$22.57400——
2019-02-06$14.20$22.571,800——
2019-02-05$14.20$22.57200——
2019-02-04$14.27$22.68100——
2019-02-01$14.27$22.684,300——
2019-01-31$14.20$22.572,300——
2019-01-30$14.40$22.89600——
2019-01-29$14.33$22.78200——
2019-01-28$14.39$22.870——
2019-01-25$14.39$22.871,400——
2019-01-24$14.40$22.891,300——
2019-01-23$14.40$22.89100——
2019-01-22$14.40$22.89600——
2019-01-18$14.26$22.67500——
2019-01-17$14.50$23.05200——
2019-01-16$14.78$23.401,400——
2019-01-15$14.50$22.95200——
2019-01-14$14.50$22.95100——
2019-01-11$14.50$22.955,700——
2019-01-10$14.30$22.643,500——
2019-01-09$14.21$22.50100——
2019-01-08$14.21$22.50600——
2019-01-07$14.11$22.340——
2019-01-04$14.11$22.3430,000——
2019-01-03$15.00$23.75800——
2019-01-02$14.94$23.652,100——