5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
+1.62%
NBT Bancorp. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $46.65 | $47.29 (1.37%) | $47.48 | $46.63 | 315.20 K | $2.47 B |
| 06/18/2026 | $46.82 | $46.68 (-0.3%) | $47.07 | $46.49 | 662.93 K | $2.44 B |
| 06/17/2026 | $47.50 | $46.35 (-2.42%) | $47.74 | $45.91 | 359.10 K | $2.42 B |
| 06/16/2026 | $47.81 | $47.30 (-1.07%) | $48.26 | $47.02 | 388.20 K | $2.47 B |
| 06/15/2026 | $48.24 | $47.41 (-1.72%) | $48.81 | $47.32 | 357.40 K | $2.47 B |
| 06/12/2026 | $47.80 | $48.18 (0.79%) | $48.26 | $47.80 | 222.60 K | $2.51 B |
| 06/11/2026 | $47.70 | $47.67 (-0.06%) | $47.92 | $47.18 | 240.72 K | $2.49 B |
| 06/10/2026 | $47.45 | $47.47 (0.04%) | $47.88 | $47.23 | 245.20 K | $2.48 B |
| 06/09/2026 | $46.51 | $47.21 (1.51%) | $47.72 | $46.29 | 461.31 K | $2.46 B |
| 06/08/2026 | $46.41 | $46.24 (-0.37%) | $46.95 | $46.04 | 254.93 K | $2.41 B |
| 06/05/2026 | $46.43 | $46.41 (-0.04%) | $47.07 | $46.40 | 382.20 K | $2.42 B |
| 06/04/2026 | $45.29 | $46.43 (2.52%) | $46.54 | $45.16 | 289.70 K | $2.42 B |
| 06/03/2026 | $46.22 | $44.79 (-3.09%) | $46.30 | $44.74 | 413.30 K | $2.34 B |
| 06/02/2026 | $45.31 | $46.49 (2.6%) | $46.61 | $45.27 | 369.21 K | $2.43 B |
| 06/01/2026 | $45.68 | $45.51 (-0.37%) | $45.75 | $45.19 | 417.15 K | $2.37 B |
| 05/29/2026 | $46.07 | $46.24 (0.37%) | $46.52 | $45.93 | 325.05 K | $2.41 B |
| 05/28/2026 | $45.88 | $46.25 (0.81%) | $46.31 | $45.39 | 201.42 K | $2.41 B |
| 05/27/2026 | $46.55 | $46.09 (-0.99%) | $46.90 | $45.82 | 197.90 K | $2.41 B |
| 05/26/2026 | $46.04 | $46.58 (1.17%) | $46.67 | $46.04 | 241.00 K | $2.43 B |
| 05/22/2026 | $45.96 | $45.93 (-0.07%) | $46.25 | $45.72 | 282.51 K | $2.40 B |
| 05/21/2026 | $45.44 | $45.86 (0.92%) | $45.88 | $45.11 | 290.81 K | $2.39 B |
| 05/20/2026 | $44.89 | $45.57 (1.51%) | $45.82 | $44.68 | 311.94 K | $2.38 B |
| 05/19/2026 | $44.54 | $44.81 (0.61%) | $45.12 | $44.34 | 235.60 K | $2.34 B |
| 05/18/2026 | $44.18 | $44.80 (1.4%) | $45.12 | $44.01 | 358.80 K | $2.34 B |
| 05/15/2026 | $44.33 | $44.09 (-0.54%) | $44.33 | $43.59 | 353.60 K | $2.30 B |
| 05/14/2026 | $44.74 | $44.38 (-0.8%) | $45.23 | $44.29 | 321.90 K | $2.32 B |
| 05/13/2026 | $44.85 | $44.54 (-0.69%) | $45.27 | $44.47 | 358.70 K | $2.32 B |
| 05/12/2026 | $44.89 | $44.98 (0.2%) | $45.21 | $44.00 | 345.60 K | $2.35 B |
| 05/11/2026 | $45.59 | $44.82 (-1.69%) | $45.90 | $44.70 | 365.20 K | $2.34 B |
| 05/08/2026 | $45.02 | $45.59 (1.27%) | $45.86 | $44.90 | 295.90 K | $2.38 B |
| 05/07/2026 | $45.20 | $45.07 (-0.29%) | $45.73 | $44.99 | 387.60 K | $2.35 B |
| 05/06/2026 | $45.00 | $45.20 (0.44%) | $45.63 | $44.91 | 409.04 K | $2.36 B |
| 05/05/2026 | $44.11 | $44.72 (1.38%) | $44.98 | $44.07 | 270.30 K | $2.33 B |
| 05/04/2026 | $43.85 | $44.07 (0.5%) | $44.40 | $43.68 | 254.00 K | $2.30 B |
| 05/01/2026 | $43.85 | $44.21 (0.82%) | $44.51 | $43.38 | 381.80 K | $2.31 B |
| 04/30/2026 | $43.72 | $43.69 (-0.07%) | $44.14 | $43.02 | 317.00 K | $2.28 B |
| 04/29/2026 | $44.23 | $43.69 (-1.22%) | $44.76 | $43.61 | 217.44 K | $2.28 B |
| 04/28/2026 | $44.40 | $44.57 (0.38%) | $45.02 | $44.11 | 269.10 K | $2.33 B |
| 04/27/2026 | $43.19 | $44.00 (1.88%) | $44.15 | $43.02 | 321.04 K | $2.30 B |
| 04/24/2026 | $43.24 | $43.25 (0.02%) | $44.05 | $41.58 | 481.44 K | $2.26 B |
| 04/23/2026 | $44.85 | $45.29 (0.98%) | $45.40 | $44.57 | 140.80 K | $2.36 B |
| 04/22/2026 | $45.35 | $44.72 (-1.39%) | $45.35 | $44.31 | 265.70 K | $2.33 B |
| 04/21/2026 | $45.63 | $45.07 (-1.23%) | $45.93 | $44.97 | 214.94 K | $2.35 B |
| 04/20/2026 | $45.36 | $45.76 (0.88%) | $46.09 | $45.36 | 220.60 K | $2.39 B |
| 04/17/2026 | $45.22 | $45.65 (0.95%) | $46.43 | $45.15 | 239.53 K | $2.38 B |
| 04/16/2026 | $44.73 | $44.60 (-0.29%) | $44.87 | $44.47 | 180.50 K | $2.33 B |
| 04/15/2026 | $45.08 | $44.89 (-0.42%) | $45.18 | $44.54 | 170.00 K | $2.34 B |
| 04/14/2026 | $45.30 | $45.19 (-0.24%) | $45.47 | $44.55 | 159.10 K | $2.36 B |
| 04/13/2026 | $45.00 | $45.40 (0.89%) | $45.50 | $44.54 | 173.33 K | $2.37 B |
| 04/10/2026 | $45.64 | $45.16 (-1.05%) | $45.64 | $44.88 | 175.23 K | $2.36 B |
| 04/09/2026 | $45.08 | $45.79 (1.57%) | $46.00 | $44.63 | 306.50 K | $2.39 B |
| 04/08/2026 | $45.01 | $44.98 (-0.07%) | $45.69 | $44.84 | 276.10 K | $2.35 B |
| 04/07/2026 | $43.43 | $43.99 (1.29%) | $44.09 | $43.43 | 192.83 K | $2.30 B |
| 04/06/2026 | $42.98 | $43.69 (1.65%) | $43.73 | $42.85 | 180.14 K | $2.28 B |
| 04/02/2026 | $42.45 | $43.15 (1.65%) | $43.25 | $42.30 | 123.42 K | $2.25 B |
| 04/01/2026 | $42.85 | $43.00 (0.35%) | $43.33 | $42.55 | 212.45 K | $2.24 B |
| 03/31/2026 | $42.36 | $42.58 (0.52%) | $42.87 | $42.03 | 309.40 K | $2.22 B |
| 03/30/2026 | $42.26 | $42.02 (-0.57%) | $42.26 | $41.73 | 279.50 K | $2.19 B |
| 03/27/2026 | $42.46 | $41.86 (-1.41%) | $42.46 | $41.73 | 218.10 K | $2.18 B |
| 03/26/2026 | $42.23 | $42.54 (0.73%) | $42.64 | $42.23 | 166.44 K | $2.22 B |
| 03/25/2026 | $42.38 | $42.47 (0.21%) | $42.60 | $41.84 | 253.12 K | $2.22 B |
| 03/24/2026 | $41.52 | $41.96 (1.06%) | $42.58 | $41.52 | 194.90 K | $2.19 B |
| 03/23/2026 | $41.81 | $41.99 (0.43%) | $42.65 | $41.57 | 302.50 K | $2.19 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.
