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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.48$18.91800——
2020-12-30$11.40$18.773,800——
2020-12-29$11.02$18.152,500——
2020-12-28$11.34$18.682,200——
2020-12-24$11.41$18.791,600——
2020-12-23$11.15$18.361,000——
2020-12-22$11.02$18.151,100——
2020-12-21$11.33$18.6613,500——
2020-12-18$11.00$18.127,300——
2020-12-17$10.96$18.056,200——
2020-12-16$11.05$18.203,200——
2020-12-15$11.64$19.171,900——
2020-12-14$11.60$19.10600——
2020-12-11$11.60$19.102,200——
2020-12-10$11.55$19.022,600——
2020-12-09$11.35$18.69600——
2020-12-08$11.60$19.102,100——
2020-12-07$11.96$19.702,600——
2020-12-04$11.72$19.30200——
2020-12-03$11.24$18.51900——
2020-12-02$11.22$18.482,600——
2020-12-01$10.99$18.10300——
2020-11-30$11.39$18.76600——
2020-11-27$11.58$19.071,400——
2020-11-25$11.60$19.103,400——
2020-11-24$11.79$19.421,000——
2020-11-23$11.55$19.021,000——
2020-11-20$11.89$19.581,100——
2020-11-19$11.85$19.521,100——
2020-11-18$11.50$18.946,100——
2020-11-17$11.00$18.12200——
2020-11-16$11.91$19.612,000——
2020-11-13$11.25$18.53170,400——
2020-11-12$10.94$18.02400——
2020-11-11$10.75$17.704,500——
2020-11-10$11.00$18.122,100——
2020-11-09$10.96$18.05400——
2020-11-06$11.21$18.46400——
2020-11-05$11.00$18.121,600——
2020-11-04$11.00$18.12600——
2020-11-03$10.82$17.82300——
2020-11-02$10.05$16.550——
2020-10-30$10.05$16.551,500——
2020-10-29$10.00$16.471,700——
2020-10-28$10.37$17.08400——
2020-10-27$10.15$16.722,400——
2020-10-26$10.15$16.72700——
2020-10-23$10.20$16.800——
2020-10-22$10.20$16.80400——
2020-10-21$10.30$16.96300——
2020-10-20$10.40$17.131,100——
2020-10-19$10.65$17.54100——
2020-10-16$10.65$17.540——
2020-10-15$10.65$17.54500——
2020-10-14$10.69$17.511,300——
2020-10-13$10.70$17.525,400——
2020-10-12$10.22$16.742,600——
2020-10-09$9.80$16.05600——
2020-10-08$10.55$17.282,700——
2020-10-07$10.70$17.521,000——
2020-10-06$10.61$17.381,500——
2020-10-05$10.92$17.88800——
2020-10-02$10.65$17.440——
2020-10-01$10.65$17.44500——
2020-09-30$10.30$16.870——
2020-09-29$10.30$16.870——
2020-09-28$10.30$16.872,300——
2020-09-25$10.29$16.850——
2020-09-24$10.29$16.85500——
2020-09-23$11.32$18.54500——
2020-09-22$10.90$17.85600——
2020-09-21$11.00$18.01800——
2020-09-18$11.30$18.515,200——
2020-09-17$11.00$18.011,700——
2020-09-16$10.57$17.314,000——
2020-09-15$10.00$16.381,700——
2020-09-14$9.76$15.98200——
2020-09-11$9.76$15.98500——
2020-09-10$9.76$15.98400——
2020-09-09$10.00$16.383,800——
2020-09-08$10.19$16.69800——
2020-09-04$10.03$16.431,100——
2020-09-03$10.13$16.590——
2020-09-02$10.13$16.590——
2020-09-01$10.13$16.5920,800——
2020-08-31$9.51$15.572,200——
2020-08-28$9.60$15.721,300——
2020-08-27$9.60$15.721,700——
2020-08-26$10.04$16.443,100——
2020-08-25$9.92$16.250——
2020-08-24$9.92$16.253,000——
2020-08-21$9.75$15.97500——
2020-08-20$9.33$15.283,200——
2020-08-19$9.55$15.640——
2020-08-18$9.55$15.641,600——
2020-08-17$9.93$16.261,200——
2020-08-14$10.00$16.382,000——
2020-08-13$9.90$16.211,900——
2020-08-12$9.91$16.231,700——
2020-08-11$9.87$16.163,400——
2020-08-10$9.26$15.161,500——
2020-08-07$9.30$15.236,300——
2020-08-06$9.50$15.560——
2020-08-05$9.50$15.563,600——
2020-08-04$9.15$14.98100——
2020-08-03$9.15$14.989,100——
2020-07-31$9.30$15.233,000——
2020-07-30$9.20$15.072,600——
2020-07-29$9.25$15.152,500——
2020-07-28$9.70$15.89700——
2020-07-27$9.40$15.398,100——
2020-07-24$9.41$15.410——
2020-07-23$9.41$15.41300——
2020-07-22$9.50$15.563,900——
2020-07-21$9.65$15.801,400——
2020-07-20$9.50$15.56800——
2020-07-17$9.51$15.5725,200——
2020-07-16$10.00$16.38400——
2020-07-15$9.77$15.901,100——
2020-07-14$9.94$16.18200——
2020-07-13$9.88$16.081,000——
2020-07-10$9.65$15.7115,000——
2020-07-09$9.92$16.151,500——
2020-07-08$9.80$15.95600——
2020-07-07$9.75$15.87700——
2020-07-06$9.80$15.951,000——
2020-07-02$9.53$15.511,700——
2020-07-01$9.54$15.531,000——
2020-06-30$9.54$15.533,400——
2020-06-29$9.32$15.178,700——
2020-06-26$9.49$15.454,900——
2020-06-25$9.30$15.142,000——
2020-06-24$9.72$15.82400——
2020-06-23$9.92$16.15300——
2020-06-22$10.13$16.490——
2020-06-19$10.13$16.491,200——
2020-06-18$10.01$16.291,900——
2020-06-17$9.97$16.231,500——
2020-06-16$10.20$16.601,100——
2020-06-15$9.75$15.872,000——
2020-06-12$9.94$16.182,600——
2020-06-11$10.00$16.282,500——
2020-06-10$10.25$16.68100——
2020-06-09$10.41$16.940——
2020-06-08$10.41$16.945,300——
2020-06-05$9.90$16.114,400——
2020-06-04$10.06$16.374,400——
2020-06-03$10.11$16.46700——
2020-06-02$10.10$16.441,100——
2020-06-01$9.75$15.874,700——
2020-05-29$10.42$16.963,700——
2020-05-28$9.95$16.194,700——
2020-05-27$10.43$16.985,100——
2020-05-26$9.91$16.137,200——
2020-05-22$10.46$17.023,000——
2020-05-21$10.45$17.01400——
2020-05-20$9.80$15.953,500——
2020-05-19$9.81$15.972,400——
2020-05-18$9.49$15.451,200——
2020-05-15$9.35$15.221,400——
2020-05-14$9.72$15.821,800——
2020-05-13$9.30$15.141,500——
2020-05-12$9.90$16.111,600——
2020-05-11$9.49$15.45400——
2020-05-08$9.99$16.261,000——
2020-05-07$9.75$15.879,200——
2020-05-06$10.93$17.790——
2020-05-05$10.93$17.792,100——
2020-05-04$10.70$17.420——
2020-05-01$10.70$17.42600——
2020-04-30$9.99$16.26500——
2020-04-29$10.01$16.292,000——
2020-04-28$9.89$16.1012,600——
2020-04-27$9.31$15.152,000——
2020-04-24$9.37$15.253,100——
2020-04-23$9.27$15.092,200——
2020-04-22$9.43$15.352,800——
2020-04-21$9.35$15.221,700——
2020-04-20$9.37$15.256,500——
2020-04-17$9.40$15.3010,900——
2020-04-16$9.31$15.1518,300——
2020-04-15$9.50$15.463,700——
2020-04-14$9.59$15.5116,800——
2020-04-13$10.05$16.262,200——
2020-04-09$10.19$16.489,400——
2020-04-08$10.27$16.616,300——
2020-04-07$10.36$16.76300——
2020-04-06$9.90$16.011,900——
2020-04-03$10.40$16.820——
2020-04-02$10.40$16.82500——
2020-04-01$9.72$15.721,700——
2020-03-31$10.70$17.3111,600——
2020-03-30$11.22$18.155,200——
2020-03-27$9.96$16.11800——
2020-03-26$10.00$16.175,200——
2020-03-25$9.70$15.693,400——
2020-03-24$10.00$16.1714,400——
2020-03-23$9.76$15.794,600——
2020-03-20$11.00$17.794,400——
2020-03-19$11.03$17.843,200——
2020-03-18$11.10$17.95800——
2020-03-17$12.40$20.060——
2020-03-16$12.40$20.060——
2020-03-13$12.40$20.060——
2020-03-12$12.40$20.062,600——
2020-03-11$13.05$21.1113,800——
2020-03-10$13.25$21.431,300——
2020-03-09$13.43$21.721,800——
2020-03-06$13.95$22.56100——
2020-03-05$14.35$23.211,800——
2020-03-04$13.77$22.270——
2020-03-03$13.77$22.271,100——
2020-03-02$14.11$22.820——
2020-02-28$14.11$22.82100——
2020-02-27$14.13$22.851,700——
2020-02-26$14.44$23.360——
2020-02-25$14.44$23.360——
2020-02-24$14.44$23.36700——
2020-02-21$14.40$23.291,600——
2020-02-20$13.86$22.42100——
2020-02-19$13.86$22.42300——
2020-02-18$14.08$22.77300——
2020-02-14$14.50$23.453,400——
2020-02-13$13.90$22.480——
2020-02-12$13.90$22.480——
2020-02-11$13.90$22.48700——
2020-02-10$13.94$22.55800——
2020-02-07$13.98$22.61500——
2020-02-06$13.94$22.55200——
2020-02-05$13.83$22.371,700——
2020-02-04$13.92$22.51600——
2020-02-03$13.85$22.401,800——
2020-01-31$13.96$22.580——
2020-01-30$13.96$22.580——
2020-01-29$13.96$22.581,000——
2020-01-28$13.94$22.552,500——
2020-01-27$13.85$22.406,500——
2020-01-24$14.00$22.6414,700——
2020-01-23$13.84$22.390——
2020-01-22$13.84$22.390——
2020-01-21$13.84$22.390——
2020-01-17$13.84$22.390——
2020-01-16$13.84$22.394,400——
2020-01-15$13.94$22.451,600——
2020-01-14$14.00$22.550——
2020-01-13$14.00$22.55200——
2020-01-10$14.14$22.771,200——
2020-01-09$13.90$22.392,900——
2020-01-08$13.65$21.981,800——
2020-01-07$13.75$22.1410,800——
2020-01-06$13.85$22.310——
2020-01-03$13.85$22.313,100——
2020-01-02$14.01$22.562,700——