5 DAY PERFORMANCE
-19.75%
1 MONTH PERFORMANCE
-20.50%
3 MONTH PERFORMANCE
-11.29%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
-4.32%
NBT Bancorp. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.52 | $51.22 (-0.58%) | $51.82 | $51.14 | 342.58 K | $2.67 B |
| 09/18/2026 | $51.15 | $51.51 (0.7%) | $51.81 | $50.82 | 883.83 K | $2.69 B |
| 09/17/2026 | $52.02 | $51.45 (-1.1%) | $52.15 | $51.33 | 332.65 K | $2.68 B |
| 09/16/2026 | $52.04 | $51.60 (-0.85%) | $52.12 | $50.46 | 493.70 K | $2.69 B |
| 09/15/2026 | $51.98 | $52.14 (0.31%) | $52.58 | $51.98 | 356.00 K | $2.72 B |
| 09/14/2026 | $51.81 | $52.14 (0.64%) | $52.43 | $51.73 | 393.60 K | $2.72 B |
| 09/11/2026 | $52.07 | $51.73 (-0.65%) | $52.27 | $51.12 | 232.33 K | $2.70 B |
| 09/10/2026 | $51.08 | $51.62 (1.06%) | $51.63 | $50.77 | 239.52 K | $2.69 B |
| 09/09/2026 | $50.99 | $51.15 (0.31%) | $51.46 | $50.80 | 302.51 K | $2.67 B |
| 09/08/2026 | $52.08 | $51.42 (-1.27%) | $52.10 | $51.37 | 229.10 K | $2.68 B |
| 09/04/2026 | $51.44 | $52.27 (1.61%) | $52.42 | $51.36 | 272.50 K | $2.73 B |
| 09/03/2026 | $51.41 | $51.63 (0.43%) | $52.00 | $51.40 | 308.25 K | $2.69 B |
| 09/02/2026 | $50.49 | $51.21 (1.43%) | $51.50 | $50.41 | 275.42 K | $2.67 B |
| 09/01/2026 | $51.03 | $50.31 (-1.41%) | $51.09 | $50.05 | 245.24 K | $2.63 B |
| 08/31/2026 | $51.57 | $51.42 (-0.29%) | $51.60 | $50.96 | 356.33 K | $2.68 B |
| 08/28/2026 | $51.53 | $51.55 (0.04%) | $51.71 | $51.27 | 189.21 K | $2.69 B |
| 08/27/2026 | $51.12 | $51.43 (0.61%) | $51.46 | $50.68 | 184.50 K | $2.68 B |
| 08/26/2026 | $51.56 | $51.51 (-0.1%) | $51.71 | $51.21 | 216.90 K | $2.69 B |
| 08/25/2026 | $52.05 | $51.39 (-1.27%) | $52.06 | $51.21 | 248.32 K | $2.68 B |
| 08/24/2026 | $52.27 | $52.00 (-0.52%) | $52.64 | $51.90 | 312.25 K | $2.71 B |
| 08/21/2026 | $52.25 | $52.09 (-0.31%) | $52.31 | $51.63 | 210.63 K | $2.72 B |
| 08/20/2026 | $51.54 | $51.88 (0.66%) | $51.99 | $51.37 | 211.60 K | $2.71 B |
| 08/19/2026 | $53.08 | $51.75 (-2.51%) | $53.09 | $51.62 | 297.33 K | $2.70 B |
| 08/18/2026 | $53.43 | $52.92 (-0.95%) | $53.45 | $52.81 | 230.80 K | $2.76 B |
| 08/17/2026 | $53.29 | $53.29 (0%) | $53.70 | $53.06 | 292.24 K | $2.78 B |
| 08/14/2026 | $53.39 | $53.56 (0.32%) | $53.91 | $53.38 | 207.54 K | $2.80 B |
| 08/13/2026 | $53.78 | $53.57 (-0.39%) | $54.00 | $53.39 | 192.80 K | $2.80 B |
| 08/12/2026 | $52.94 | $53.41 (0.89%) | $53.54 | $52.86 | 195.61 K | $2.79 B |
| 08/11/2026 | $52.47 | $52.90 (0.82%) | $53.09 | $52.47 | 238.60 K | $2.76 B |
| 08/10/2026 | $52.40 | $52.47 (0.13%) | $52.81 | $52.08 | 189.90 K | $2.74 B |
| 08/07/2026 | $52.96 | $52.66 (-0.57%) | $52.97 | $52.38 | 259.41 K | $2.75 B |
| 08/06/2026 | $53.56 | $52.91 (-1.21%) | $53.84 | $52.58 | 324.02 K | $2.76 B |
| 08/05/2026 | $53.96 | $53.22 (-1.37%) | $53.96 | $53.18 | 294.01 K | $2.78 B |
| 08/04/2026 | $52.87 | $53.78 (1.72%) | $54.27 | $52.86 | 470.30 K | $2.81 B |
| 08/03/2026 | $53.14 | $52.91 (-0.43%) | $53.41 | $52.64 | 521.53 K | $2.76 B |
| 07/31/2026 | $52.98 | $52.65 (-0.62%) | $53.10 | $52.34 | 456.70 K | $2.75 B |
| 07/30/2026 | $53.85 | $52.93 (-1.71%) | $54.39 | $52.87 | 407.30 K | $2.76 B |
| 07/29/2026 | $53.45 | $54.26 (1.52%) | $54.50 | $52.45 | 752.70 K | $2.83 B |
| 07/28/2026 | $52.23 | $53.64 (2.7%) | $54.02 | $51.23 | 471.54 K | $2.80 B |
| 07/27/2026 | $52.66 | $52.52 (-0.27%) | $53.03 | $52.38 | 471.93 K | $2.74 B |
| 07/24/2026 | $51.73 | $52.38 (1.26%) | $52.58 | $51.60 | 409.00 K | $2.73 B |
| 07/23/2026 | $51.19 | $51.32 (0.25%) | $51.37 | $50.74 | 448.84 K | $2.68 B |
| 07/22/2026 | $52.11 | $51.73 (-0.73%) | $52.39 | $51.28 | 391.40 K | $2.70 B |
| 07/21/2026 | $52.32 | $52.08 (-0.46%) | $52.74 | $51.59 | 441.40 K | $2.72 B |
| 07/20/2026 | $52.48 | $52.33 (-0.29%) | $52.76 | $52.15 | 392.40 K | $2.73 B |
| 07/17/2026 | $52.83 | $52.45 (-0.72%) | $53.22 | $52.19 | 615.11 K | $2.74 B |
| 07/16/2026 | $51.30 | $53.18 (3.66%) | $53.33 | $51.26 | 475.70 K | $2.78 B |
| 07/15/2026 | $50.67 | $51.30 (1.24%) | $51.61 | $50.47 | 338.90 K | $2.68 B |
| 07/14/2026 | $50.61 | $50.64 (0.06%) | $50.90 | $50.27 | 442.50 K | $2.64 B |
| 07/13/2026 | $50.38 | $50.61 (0.46%) | $50.86 | $50.15 | 291.74 K | $2.64 B |
| 07/10/2026 | $49.95 | $50.28 (0.66%) | $50.69 | $49.77 | 249.00 K | $2.62 B |
| 07/09/2026 | $49.17 | $49.95 (1.59%) | $50.18 | $49.14 | 269.60 K | $2.61 B |
| 07/08/2026 | $49.48 | $49.05 (-0.87%) | $49.48 | $48.65 | 509.44 K | $2.56 B |
| 07/07/2026 | $50.35 | $49.63 (-1.43%) | $50.65 | $49.56 | 368.10 K | $2.59 B |
| 07/06/2026 | $49.99 | $50.16 (0.34%) | $50.71 | $49.56 | 303.10 K | $2.62 B |
| 07/02/2026 | $50.32 | $50.08 (-0.48%) | $51.09 | $49.70 | 330.22 K | $2.61 B |
| 07/01/2026 | $49.49 | $50.25 (1.54%) | $50.61 | $49.24 | 370.90 K | $2.62 B |
| 06/30/2026 | $49.11 | $49.37 (0.53%) | $49.45 | $48.39 | 214.10 K | $2.58 B |
| 06/29/2026 | $49.64 | $49.17 (-0.95%) | $49.64 | $48.79 | 392.73 K | $2.57 B |
| 06/26/2026 | $49.58 | $49.59 (0.02%) | $49.98 | $49.00 | 1.27 M | $2.59 B |
| 06/25/2026 | $48.60 | $49.26 (1.36%) | $49.49 | $48.60 | 249.73 K | $2.57 B |
| 06/24/2026 | $48.02 | $48.72 (1.46%) | $48.93 | $47.58 | 448.50 K | $2.54 B |
| 06/23/2026 | $47.29 | $48.10 (1.71%) | $48.18 | $46.83 | 255.90 K | $2.51 B |
| 06/22/2026 | $46.65 | $47.29 (1.37%) | $47.48 | $46.63 | 315.20 K | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
