Pathfinder Bancorp Stock Price History
NASDAQ: PBHCFinanceMajor BanksUSD
16.96-0.54 (-3.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBHC price history at a glance
The price history for Pathfinder Bancorp (PBHC) on this page begins on November 13, 1995, when the stock closed at $3.64; it most recently closed at $16.96 on October 5, 2026. The highest price in this record is $21.99, reached on March 21, 2022; the latest close is 22.9% below that peak. Across the 30 complete calendar years in the table, PBHC finished higher in 15 and lower in 15. Its best year was 1997 (+209.3%) and its worst was 1998 (-52.8%).
Over roughly 31 years the share price changed +365.6%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, PBHC has gained 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $21.99
- Date of high
- Mar 21, 2022
- Low since 1995
- $2.88
- Date of low
- Mar 9, 2009
- 52-week high
- $18.30
- 52-week low
- $12.06
- Last close
- $16.96
PBHC returns
1 week
-2.70%
1 month
+1.50%
3 months
+6.00%
6 months
+23.62%
Year to date
+20.20%
1 year
+12.17%
3 years
+27.04%
5 years
+4.69%
PBHC price return, excluding dividends.
PBHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.96 | +20.11% |
| 2025 | 14.12 | -19.22% |
| 2024 | 17.48 | +24.77% |
| 2023 | 14.01 | -26.80% |
| 2022 | 19.14 | +11.47% |
| 2021 | 17.17 | +49.56% |
| 2020 | 11.48 | -17.11% |
| 2019 | 13.85 | -1.84% |
| 2018 | 14.11 | -8.38% |
| 2017 | 15.40 | +14.16% |
| 2016 | 13.49 | +4.57% |
| 2015 | 12.90 | +31.63% |
| 2014 | 9.80 | +19.56% |
| 2013 | 8.20 | +31.07% |
| 2012 | 6.25 | +15.60% |
| 2011 | 5.41 | +4.82% |
| 2010 | 5.16 | +51.79% |
| 2009 | 3.40 | -10.40% |
| 2008 | 3.79 | -44.39% |
| 2007 | 6.82 | -13.80% |
| 2006 | 7.92 | -0.15% |
| 2005 | 7.93 | -21.56% |
| 2004 | 10.11 | -6.20% |
| 2003 | 10.78 | +21.58% |
| 2002 | 8.86 | +11.45% |
| 2001 | 7.95 | +111.72% |
| 2000 | 3.76 | -30.28% |
| 1999 | 5.39 | -2.74% |
| 1998 | 5.54 | -52.80% |
| 1997 | 11.74 | +209.33% |
| 1996 | 3.79 | -10.71% |
| 1995* | 4.25 | +16.67% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
PBHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.19 | 17.19 | 16.96 | 16.96 | -3.09% | |
| 17.32 | 17.50 | 17.32 | 17.50 | +3.55% | |
| 16.90 | 16.90 | 16.90 | 16.90 | +0.06% | |
| 16.89 | 16.89 | 16.89 | 16.89 | 0.00% | |
| 17.25 | 17.26 | 16.89 | 16.89 | -3.10% | |
| 16.73 | 17.45 | 16.73 | 17.43 | +4.31% | |
| 16.71 | 16.71 | 16.71 | 16.71 | -1.01% | |
| 16.88 | 16.88 | 16.88 | 16.88 | -1.86% | |
| 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | |
| 17.20 | 17.20 | 17.20 | 17.20 | -0.86% | |
| 17.35 | 17.35 | 17.29 | 17.35 | 0.00% | |
| 17.50 | 17.50 | 17.35 | 17.35 | -5.14% | |
| 18.29 | 18.29 | 18.29 | 18.29 | +5.72% | |
| 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | |
| 17.44 | 18.30 | 17.30 | 17.30 | -4.00% | |
| 17.30 | 18.02 | 17.30 | 18.02 | +2.62% | |
| 17.56 | 17.56 | 17.56 | 17.56 | +4.09% | |
| 16.87 | 16.87 | 16.87 | 16.87 | -1.40% | |
| 17.11 | 18.28 | 17.11 | 17.11 | -2.34% | |
| 17.78 | 17.78 | 17.42 | 17.52 | +1.80% | |
| 17.30 | 18.30 | 17.21 | 17.21 | +0.06% | |
| 16.99 | 17.30 | 16.99 | 17.20 | +2.93% | |
| 16.65 | 16.73 | 16.65 | 16.71 | +2.52% | |
| 15.97 | 16.30 | 15.67 | 16.30 | +3.23% | |
| 15.79 | 15.79 | 15.79 | 15.79 | +1.22% | |
| 15.62 | 15.66 | 15.43 | 15.60 | -0.32% | |
| 15.85 | 15.85 | 15.60 | 15.65 | +0.51% | |
| 16.01 | 16.02 | 15.57 | 15.57 | -0.89% | |
| 15.82 | 15.85 | 15.58 | 15.71 | -2.48% | |
| 16.20 | 16.30 | 16.00 | 16.11 | -1.29% | |
| 16.52 | 16.62 | 16.28 | 16.32 | -1.09% | |
| 16.50 | 16.90 | 16.50 | 16.50 | 0.00% | |
| 16.54 | 16.73 | 16.50 | 16.50 | -0.60% | |
| 16.75 | 16.91 | 16.50 | 16.60 | +1.28% | |
| 16.39 | 16.39 | 16.39 | 16.39 | -1.32% | |
| 16.30 | 16.80 | 16.30 | 16.61 | +1.71% | |
| 16.50 | 16.51 | 16.33 | 16.33 | -1.21% | |
| 16.25 | 16.53 | 16.25 | 16.53 | +1.60% | |
| 16.55 | 16.61 | 16.27 | 16.27 | 0.00% | |
| 16.40 | 16.40 | 16.25 | 16.27 | +0.12% | |
| 16.25 | 16.52 | 16.25 | 16.25 | 0.00% | |
| 16.45 | 16.45 | 16.25 | 16.25 | 0.00% | |
| 16.26 | 16.26 | 16.25 | 16.25 | +1.56% | |
| 16.25 | 16.56 | 16.00 | 16.00 | -3.03% | |
| 16.53 | 17.22 | 16.45 | 16.50 | -0.18% | |
| 16.55 | 16.55 | 16.40 | 16.53 | +1.47% | |
| 16.29 | 16.29 | 16.29 | 16.29 | +1.75% | |
| 15.47 | 16.01 | 15.47 | 16.01 | -0.68% | |
| 15.70 | 16.53 | 15.69 | 16.12 | -1.41% | |
| 15.75 | 16.35 | 15.75 | 16.35 | +0.43% | |
| 16.11 | 16.28 | 15.96 | 16.28 | +1.75% | |
| 15.98 | 16.05 | 15.90 | 16.00 | 0.00% | |
| 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | |
| 16.15 | 16.15 | 16.00 | 16.00 | +0.63% | |
| 16.58 | 16.58 | 15.90 | 15.90 | -0.44% | |
| 16.12 | 16.64 | 15.67 | 15.97 | -0.06% | |
| 16.51 | 16.85 | 15.76 | 15.98 | -0.12% | |
| 15.86 | 16.26 | 15.82 | 16.00 | -0.31% | |
| 16.08 | 16.08 | 16.05 | 16.05 | -2.07% | |
| 15.76 | 16.71 | 15.76 | 16.39 | +1.49% | |
| 15.89 | 16.99 | 15.85 | 16.15 | -0.55% | |
| 16.07 | 16.81 | 15.97 | 16.24 | -1.69% | |
| 16.49 | 16.62 | 16.43 | 16.52 | +1.35% | |
| 15.74 | 16.76 | 15.36 | 16.30 | +1.88% | |
| 15.66 | 16.39 | 15.42 | 16.00 | +0.57% | |
| 16.01 | 16.01 | 15.56 | 15.91 | +0.06% | |
| 15.96 | 16.26 | 15.75 | 15.90 | -0.31% | |
| 15.95 | 15.95 | 15.95 | 15.95 | -0.37% | |
| 16.19 | 16.88 | 16.01 | 16.01 | -0.87% | |
| 15.87 | 16.94 | 15.87 | 16.15 | -0.49% | |
| 15.99 | 16.91 | 15.79 | 16.23 | +2.20% | |
| 16.07 | 16.50 | 15.88 | 15.88 | -2.04% | |
| 16.70 | 16.70 | 15.86 | 16.21 | -1.16% | |
| 16.32 | 16.60 | 16.08 | 16.40 | +0.86% | |
| 16.29 | 16.88 | 15.86 | 16.26 | +1.43% | |
| 16.00 | 17.40 | 15.63 | 16.03 | -0.43% | |
| 15.78 | 17.07 | 15.78 | 16.10 | -0.62% | |
| 16.39 | 16.40 | 15.91 | 16.20 | -3.97% | |
| 16.01 | 16.87 | 15.36 | 16.87 | +6.50% | |
| 15.84 | 15.98 | 15.84 | 15.84 | +1.21% | |
| 14.95 | 16.10 | 14.95 | 15.65 | +2.83% | |
| 16.08 | 16.88 | 15.22 | 15.22 | -1.49% | |
| 14.88 | 15.45 | 13.72 | 15.45 | +4.04% | |
| 15.25 | 15.30 | 14.61 | 14.85 | -1.20% | |
| 15.11 | 15.25 | 14.94 | 15.03 | 0.00% | |
| 14.20 | 15.13 | 13.74 | 15.03 | +6.22% | |
| 13.77 | 14.20 | 13.77 | 14.15 | +2.02% | |
| 14.00 | 14.00 | 13.87 | 13.87 | -1.63% | |
| 14.07 | 14.10 | 14.05 | 14.10 | +3.30% | |
| 13.92 | 14.08 | 13.65 | 13.65 | +0.96% | |
| 13.80 | 13.80 | 13.52 | 13.52 | -0.37% | |
| 13.55 | 13.57 | 13.55 | 13.57 | -0.95% | |
| 13.80 | 13.84 | 13.70 | 13.70 | +0.66% | |
| 13.76 | 13.83 | 13.55 | 13.61 | -0.66% | |
| 13.91 | 13.95 | 13.51 | 13.70 | -2.14% | |
| 13.86 | 14.00 | 13.86 | 14.00 | +0.72% | |
| 13.50 | 13.90 | 13.50 | 13.90 | +2.51% | |
| 13.55 | 13.56 | 13.55 | 13.56 | +0.07% | |
| 13.55 | 13.55 | 13.55 | 13.55 | 0.00% | |
| 13.50 | 13.55 | 13.50 | 13.55 | +0.44% | |
| 13.36 | 13.70 | 13.25 | 13.49 | 0.00% | |
| 13.50 | 13.50 | 13.00 | 13.49 | -0.07% | |
| 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | |
| 13.50 | 13.50 | 13.50 | 13.50 | +3.77% | |
| 13.01 | 13.01 | 13.01 | 13.01 | 0.00% | |
| 13.50 | 13.55 | 12.49 | 13.01 | -7.01% | |
| 13.99 | 13.99 | 13.99 | 13.99 | +0.79% | |
| 14.00 | 14.00 | 13.80 | 13.88 | -0.93% | |
| 14.02 | 14.10 | 14.00 | 14.01 | -0.64% | |
| 13.58 | 14.10 | 13.58 | 14.10 | +6.02% | |
| 13.30 | 13.89 | 13.30 | 13.30 | -6.67% | |
| 13.90 | 14.25 | 13.60 | 14.25 | +2.52% | |
| 13.56 | 14.06 | 13.56 | 13.90 | +2.21% | |
| 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | |
| 13.59 | 13.60 | 13.59 | 13.60 | +1.49% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.51 | 13.51 | 13.40 | 13.40 | -1.47% | |
| 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | |
| 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | |
| 13.60 | 13.60 | 13.60 | 13.60 | +0.22% | |
| 13.57 | 13.57 | 13.57 | 13.57 | 0.00% | |
| 13.57 | 13.57 | 13.57 | 13.57 | 0.00% | |
| 13.57 | 13.57 | 13.57 | 13.57 | -0.95% | |
| 13.61 | 13.70 | 13.60 | 13.70 | +0.96% | |
| 13.57 | 13.57 | 13.43 | 13.57 | +1.19% | |
| 13.41 | 13.41 | 13.41 | 13.41 | -2.26% | |
| 13.10 | 13.72 | 13.10 | 13.72 | +1.55% | |
| 13.03 | 13.51 | 12.86 | 13.51 | -1.39% | |
| 13.10 | 13.70 | 12.98 | 13.70 | +2.93% | |
| 12.95 | 13.31 | 12.91 | 13.31 | +3.02% | |
| 12.92 | 12.92 | 12.92 | 12.92 | 0.00% | |
| 12.92 | 12.92 | 12.92 | 12.92 | 0.00% | |
| 12.92 | 12.92 | 12.92 | 12.92 | +1.25% | |
| 12.76 | 12.76 | 12.76 | 12.76 | +0.08% | |
| 12.75 | 12.75 | 12.75 | 12.75 | 0.00% | |
| 12.75 | 12.75 | 12.75 | 12.75 | 0.00% | |
| 13.25 | 13.25 | 12.75 | 12.75 | -2.82% | |
| 13.12 | 13.12 | 13.12 | 13.12 | 0.00% | |
| 13.12 | 13.12 | 13.12 | 13.12 | -3.81% | |
| 13.69 | 13.69 | 13.64 | 13.64 | +5.33% | |
| 13.55 | 13.63 | 12.95 | 12.95 | -1.75% | |
| 13.18 | 13.18 | 13.18 | 13.18 | 0.00% | |
| 13.44 | 13.44 | 13.18 | 13.18 | -0.15% | |
| 13.69 | 13.69 | 13.20 | 13.20 | -2.37% | |
| 13.60 | 13.60 | 13.41 | 13.52 | -0.59% | |
| 13.60 | 13.60 | 13.60 | 13.60 | -0.29% | |
| 13.60 | 13.70 | 13.55 | 13.64 | +1.11% | |
| 13.47 | 13.59 | 13.47 | 13.49 | -1.68% | |
| 13.60 | 13.72 | 13.60 | 13.72 | +0.88% | |
| 13.41 | 13.77 | 13.41 | 13.60 | +0.29% | |
| 13.52 | 13.56 | 13.48 | 13.56 | +0.37% | |
| 13.50 | 13.62 | 13.50 | 13.51 | -0.95% | |
| 13.60 | 13.71 | 13.60 | 13.64 | +0.59% | |
| 13.62 | 13.62 | 13.50 | 13.56 | +0.37% | |
| 13.55 | 13.71 | 13.50 | 13.51 | +2.89% | |
| 13.55 | 13.55 | 13.13 | 13.13 | -2.74% | |
| 13.50 | 13.50 | 13.50 | 13.50 | +0.97% | |
| 13.37 | 13.37 | 13.37 | 13.37 | 0.00% | |
| 13.02 | 13.37 | 13.02 | 13.37 | +0.53% | |
| 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | |
| 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | |
| 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | |
| 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | |
| 13.50 | 13.51 | 13.30 | 13.30 | -2.21% | |
| 13.72 | 13.75 | 13.60 | 13.60 | -0.51% | |
| 13.67 | 13.67 | 13.67 | 13.67 | +1.86% | |
| 13.40 | 13.42 | 13.40 | 13.42 | -1.03% | |
| 13.04 | 13.75 | 13.02 | 13.56 | +1.12% | |
| 13.38 | 13.41 | 13.38 | 13.41 | +3.39% | |
| 12.76 | 13.10 | 12.72 | 12.97 | +0.54% | |
| 13.43 | 13.43 | 12.89 | 12.90 | -1.53% | |
| 12.52 | 13.22 | 12.52 | 13.10 | +7.73% | |
| 13.76 | 13.78 | 12.06 | 12.16 | -11.11% | |
| 13.68 | 13.68 | 13.68 | 13.68 | 0.00% | |
| 13.82 | 13.82 | 13.68 | 13.68 | -4.00% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.25 | 14.25 | 14.25 | 14.25 | +0.07% | |
| 14.24 | 14.24 | 14.24 | 14.24 | 0.00% | |
| 14.25 | 14.25 | 14.24 | 14.24 | +0.71% | |
| 14.14 | 14.14 | 14.14 | 14.14 | +2.17% | |
| 14.33 | 14.34 | 13.84 | 13.84 | -2.19% | |
| 14.15 | 14.15 | 14.15 | 14.15 | +0.86% | |
| 14.03 | 14.03 | 14.03 | 14.03 | -2.16% | |
| 14.34 | 14.34 | 14.34 | 14.34 | 0.00% | |
| 14.23 | 14.35 | 14.20 | 14.34 | +0.77% | |
| 14.03 | 14.23 | 14.03 | 14.23 | -0.84% | |
| 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | |
| 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | |
| 14.25 | 14.38 | 13.96 | 14.35 | +0.99% | |
| 14.03 | 14.35 | 14.03 | 14.21 | -0.28% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.25 | 14.25 | 14.25 | 14.25 | +0.71% | |
| 14.15 | 14.15 | 14.15 | 14.15 | +0.21% | |
| 13.77 | 14.12 | 13.77 | 14.12 | +0.07% | |
| 13.60 | 14.11 | 13.45 | 14.11 | +3.75% | |
| 13.65 | 13.65 | 13.60 | 13.60 | -1.16% | |
| 13.65 | 13.76 | 13.65 | 13.76 | +0.51% | |
| 13.94 | 13.94 | 13.35 | 13.69 | -2.21% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 13.75 | 14.05 | 13.75 | 14.00 | -1.06% | |
| 14.15 | 14.15 | 14.15 | 14.15 | 0.00% | |
| 14.21 | 14.21 | 13.50 | 14.15 | -1.74% | |
| 14.48 | 14.50 | 13.86 | 14.40 | -0.83% | |
| 14.52 | 14.52 | 14.52 | 14.52 | -1.36% | |
| 14.72 | 14.72 | 14.72 | 14.72 | -0.27% | |
| 13.61 | 14.76 | 13.61 | 14.76 | -0.87% | |
| 14.89 | 14.89 | 14.89 | 14.89 | 0.00% | |
| 14.89 | 14.89 | 14.89 | 14.89 | +4.49% | |
| 14.70 | 14.70 | 14.25 | 14.25 | -4.36% | |
| 14.00 | 14.90 | 13.92 | 14.90 | +6.43% | |
| 14.15 | 14.15 | 14.00 | 14.00 | -0.78% | |
| 14.11 | 14.11 | 14.11 | 14.11 | -0.63% | |
| 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | |
| 14.16 | 14.20 | 14.16 | 14.20 | -0.35% | |
| 14.26 | 14.95 | 13.50 | 14.25 | 0.00% | |
| 14.15 | 14.75 | 14.13 | 14.25 | +1.79% | |
| 13.94 | 14.00 | 13.93 | 14.00 | -1.75% | |
| 13.83 | 14.25 | 13.75 | 14.25 | +3.04% | |
| 14.55 | 14.55 | 13.83 | 13.83 | -2.95% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.29 | 14.77 | 14.15 | 14.25 | 0.00% | |
| 14.81 | 14.81 | 14.15 | 14.25 | -0.35% | |
| 14.72 | 14.72 | 14.30 | 14.30 | -3.38% | |
| 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | |
| 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | |
| 14.85 | 14.85 | 14.85 | 14.85 | +0.20% | |
| 14.82 | 14.82 | 14.82 | 14.82 | 0.00% | |
| 14.96 | 14.96 | 14.82 | 14.82 | -1.85% | |
| 15.10 | 15.10 | 14.90 | 15.10 | 0.00% | |
| 15.10 | 15.15 | 15.00 | 15.10 | +0.27% | |
| 15.13 | 15.15 | 14.97 | 15.06 | -0.26% | |
| 15.10 | 15.15 | 14.97 | 15.10 | 0.00% | |
| 15.10 | 15.10 | 15.09 | 15.10 | +0.13% | |
| 15.08 | 15.08 | 15.08 | 15.08 | 0.00% | |
| 15.07 | 15.08 | 14.91 | 15.08 | +0.40% | |
| 15.02 | 15.02 | 15.00 | 15.02 | -0.79% | |
| 15.14 | 15.14 | 15.14 | 15.14 | 0.00% | |
| 15.17 | 15.17 | 15.06 | 15.14 | +1.27% | |
| 14.95 | 15.14 | 14.94 | 14.95 | +0.61% | |
| 14.86 | 14.86 | 14.86 | 14.86 | 0.00% | |
| 15.11 | 15.30 | 14.86 | 14.86 | +1.43% | |
| 15.11 | 15.11 | 14.65 | 14.65 | -4.06% | |
| 15.24 | 15.27 | 15.24 | 15.27 | +0.46% | |
| 14.06 | 15.20 | 14.06 | 15.20 | +0.93% | |
| 15.06 | 15.06 | 15.06 | 15.06 | 0.00% | |
| 15.07 | 15.07 | 15.05 | 15.06 | -1.63% | |
| 15.31 | 15.31 | 15.31 | 15.31 | +0.46% | |
| 15.16 | 15.24 | 15.16 | 15.24 | +0.59% | |
| 15.15 | 15.29 | 15.15 | 15.15 | +0.26% | |
| 15.08 | 15.11 | 15.08 | 15.11 | -0.07% | |
| 15.25 | 15.25 | 15.11 | 15.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBHC chart for longer ranges.