NBT Bancorp Inc.NBTBNASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$43.57	$43.87	$43.43	$43.59	208,400
1/15/2026	$42.68	$43.98	$42.68	$43.71	227,500
1/14/2026	$42.02	$42.71	$41.93	$42.71	144,000
1/13/2026	$42.53	$42.59	$41.97	$42.13	104,144
1/12/2026	$42.60	$43.03	$42.30	$42.53	166,500
1/9/2026	$43.28	$43.36	$42.51	$42.88	158,804
1/8/2026	$42.28	$43.79	$42.04	$43.28	181,502
1/7/2026	$42.67	$42.68	$42.04	$42.59	158,400
1/6/2026	$42.13	$42.90	$41.74	$42.86	184,620
1/5/2026	$41.44	$43.04	$41.43	$42.39	217,000
1/2/2026	$41.52	$41.94	$41.02	$41.59	239,000
12/31/2025	$41.85	$41.85	$41.36	$41.52	162,322
12/30/2025	$42.29	$42.29	$41.65	$41.71	148,200
12/29/2025	$42.88	$42.90	$42.11	$42.30	133,005
12/26/2025	$42.60	$42.91	$42.31	$42.71	141,500
12/24/2025	$42.70	$42.84	$42.32	$42.71	119,100
12/23/2025	$43.08	$43.49	$42.55	$42.65	178,400
12/22/2025	$43.50	$43.96	$42.88	$43.11	165,336
12/19/2025	$44.24	$44.49	$43.11	$43.50	920,200
12/18/2025	$44.48	$44.67	$44.08	$44.46	227,200
12/17/2025	$43.83	$44.66	$43.83	$44.21	304,009
12/16/2025	$44.41	$44.64	$43.70	$43.98	225,900
12/15/2025	$44.43	$44.63	$43.89	$44.46	324,000
12/12/2025	$44.31	$44.41	$43.62	$44.03	334,700
12/11/2025	$43.81	$44.48	$43.18	$44.06	194,800
12/10/2025	$42.38	$44.00	$42.30	$43.79	285,600
12/9/2025	$42.41	$43.02	$41.38	$42.30	134,530
12/8/2025	$42.24	$42.76	$41.79	$42.28	324,600
12/5/2025	$41.79	$42.14	$41.45	$42.01	130,400
12/4/2025	$42.04	$42.25	$41.77	$41.82	134,100
12/3/2025	$41.75	$42.58	$41.60	$42.24	230,600
12/2/2025	$41.83	$41.96	$41.27	$41.54	153,000
12/1/2025	$40.86	$41.78	$40.80	$41.54	238,116
11/28/2025	$42.13	$42.23	$41.34	$41.46	209,320
11/26/2025	$42.08	$42.69	$41.93	$42.14	409,200
11/25/2025	$41.44	$42.86	$41.38	$42.35	253,900
11/24/2025	$41.15	$41.41	$40.78	$41.14	251,600
11/21/2025	$40.04	$41.77	$39.90	$41.28	230,026
11/20/2025	$40.00	$40.92	$39.79	$39.96	159,800
11/19/2025	$39.68	$40.02	$39.52	$39.61	220,211
11/18/2025	$39.65	$40.71	$39.65	$39.77	180,413
11/17/2025	$40.94	$40.95	$39.45	$39.65	190,500
11/14/2025	$40.58	$41.10	$40.26	$40.93	193,700
11/13/2025	$41.31	$41.75	$40.91	$41.20	156,917
11/12/2025	$41.65	$42.40	$41.23	$41.39	227,920
11/11/2025	$41.52	$41.87	$41.31	$41.69	132,848
11/10/2025	$41.81	$42.02	$41.22	$41.51	176,200
11/7/2025	$40.83	$41.69	$40.57	$41.61	301,100
11/6/2025	$41.48	$41.98	$40.71	$40.85	153,800
11/5/2025	$40.86	$41.86	$40.70	$41.72	190,739
11/4/2025	$40.64	$40.93	$40.37	$40.73	310,014
11/3/2025	$40.24	$40.81	$39.68	$40.81	387,300
10/31/2025	$40.48	$40.76	$39.93	$40.47	254,401
10/30/2025	$39.80	$40.87	$39.80	$40.49	251,930
10/29/2025	$40.94	$41.59	$39.76	$39.91	271,814
10/28/2025	$41.78	$42.00	$40.74	$41.30	427,037
10/27/2025	$40.95	$41.14	$40.49	$40.74	147,400
10/24/2025	$40.81	$41.15	$40.62	$40.92	148,219
10/23/2025	$40.66	$40.66	$40.01	$40.33	187,134
10/22/2025	$40.83	$41.30	$40.51	$40.70	163,600
10/21/2025	$40.53	$41.00	$40.28	$40.76	104,331
10/20/2025	$40.40	$40.92	$40.38	$40.75	151,700

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance