5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-11.23%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
-3.00%
NBT Bancorp. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.89 | $45.02 (0.29%) | $45.57 | $44.89 | 212.60 K | $2.35 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 | $2.16 B |
| 04/17/2026 | $45.22 | $45.65 (0.95%) | $46.43 | $45.15 | 239.53 K | $2.15 B |
| 04/16/2026 | $44.73 | $44.60 (-0.29%) | $44.87 | $44.47 | 180.50 K | $2.10 B |
| 04/15/2026 | $45.08 | $44.89 (-0.42%) | $45.18 | $44.54 | 170.00 K | $2.11 B |
| 04/14/2026 | $45.30 | $45.19 (-0.24%) | $45.47 | $44.55 | 159.10 K | $2.13 B |
| 04/13/2026 | $45.00 | $45.40 (0.89%) | $45.50 | $44.54 | 173.33 K | $2.14 B |
| 04/10/2026 | $45.64 | $45.16 (-1.05%) | $45.64 | $44.88 | 175.23 K | $2.13 B |
| 04/09/2026 | $45.08 | $45.79 (1.57%) | $46.00 | $44.63 | 306.50 K | $2.16 B |
| 04/08/2026 | $45.01 | $44.98 (-0.07%) | $45.69 | $44.84 | 276.10 K | $2.12 B |
| 04/07/2026 | $43.43 | $43.99 (1.29%) | $44.09 | $43.43 | 192.83 K | $2.07 B |
| 04/06/2026 | $42.98 | $43.69 (1.65%) | $43.73 | $42.85 | 180.14 K | $2.06 B |
| 04/02/2026 | $42.45 | $43.15 (1.65%) | $43.25 | $42.30 | 123.42 K | $2.03 B |
| 04/01/2026 | $42.85 | $43.00 (0.35%) | $43.33 | $42.55 | 212.45 K | $2.03 B |
| 03/31/2026 | $42.36 | $42.58 (0.52%) | $42.87 | $42.03 | 309.40 K | $2.01 B |
| 03/30/2026 | $42.26 | $42.02 (-0.57%) | $42.26 | $41.73 | 279.50 K | $1.98 B |
| 03/27/2026 | $42.46 | $41.86 (-1.41%) | $42.46 | $41.73 | 218.10 K | $1.97 B |
| 03/26/2026 | $42.23 | $42.54 (0.73%) | $42.64 | $42.23 | 166.44 K | $2.00 B |
| 03/25/2026 | $42.38 | $42.47 (0.21%) | $42.60 | $41.84 | 253.12 K | $2.00 B |
| 03/24/2026 | $41.52 | $41.96 (1.06%) | $42.58 | $41.52 | 194.90 K | $1.98 B |
| 03/23/2026 | $41.81 | $41.99 (0.43%) | $42.65 | $41.57 | 302.50 K | $1.98 B |
| 03/20/2026 | $41.09 | $40.71 (-0.92%) | $41.12 | $40.38 | 710.93 K | $1.92 B |
| 03/19/2026 | $40.41 | $40.97 (1.39%) | $41.17 | $40.13 | 264.60 K | $1.93 B |
| 03/18/2026 | $40.90 | $40.62 (-0.68%) | $41.20 | $40.47 | 245.50 K | $1.91 B |
| 03/17/2026 | $41.50 | $41.31 (-0.46%) | $42.00 | $40.96 | 370.62 K | $1.95 B |
| 03/16/2026 | $42.01 | $41.45 (-1.33%) | $43.01 | $41.42 | 212.23 K | $1.95 B |
| 03/13/2026 | $41.57 | $41.47 (-0.24%) | $41.89 | $40.99 | 199.60 K | $1.95 B |
| 03/12/2026 | $40.18 | $41.25 (2.66%) | $41.28 | $40.18 | 209.10 K | $1.94 B |
| 03/11/2026 | $41.11 | $41.13 (0.05%) | $41.24 | $40.75 | 205.64 K | $1.94 B |
| 03/10/2026 | $41.14 | $41.53 (0.95%) | $42.43 | $40.98 | 254.93 K | $1.96 B |
| 03/09/2026 | $40.84 | $41.41 (1.4%) | $41.64 | $39.96 | 205.20 K | $1.95 B |
| 03/06/2026 | $40.99 | $41.63 (1.56%) | $42.10 | $40.55 | 219.70 K | $1.96 B |
| 03/05/2026 | $42.47 | $42.43 (-0.09%) | $42.66 | $41.98 | 138.43 K | $2.00 B |
| 03/04/2026 | $43.03 | $43.01 (-0.05%) | $43.30 | $42.51 | 186.02 K | $2.03 B |
| 03/03/2026 | $41.92 | $42.67 (1.79%) | $42.90 | $41.42 | 188.72 K | $2.01 B |
| 03/02/2026 | $41.66 | $42.78 (2.69%) | $42.91 | $41.21 | 320.70 K | $2.02 B |
| 02/27/2026 | $43.74 | $42.72 (-2.33%) | $43.74 | $42.28 | 246.68 K | $2.01 B |
| 02/26/2026 | $45.40 | $44.45 (-2.09%) | $45.74 | $43.70 | 281.44 K | $2.09 B |
| 02/25/2026 | $44.23 | $45.21 (2.22%) | $45.25 | $44.11 | 224.34 K | $2.13 B |
| 02/24/2026 | $43.70 | $43.93 (0.53%) | $45.37 | $43.49 | 273.70 K | $2.07 B |
| 02/23/2026 | $45.37 | $43.66 (-3.77%) | $45.92 | $43.40 | 284.75 K | $2.06 B |
| 02/20/2026 | $45.21 | $45.63 (0.93%) | $45.69 | $44.85 | 171.40 K | $2.15 B |
| 02/19/2026 | $44.65 | $45.16 (1.14%) | $45.23 | $44.65 | 220.24 K | $2.13 B |
| 02/18/2026 | $45.56 | $44.98 (-1.27%) | $46.24 | $44.73 | 208.20 K | $2.12 B |
| 02/17/2026 | $45.89 | $45.71 (-0.39%) | $46.46 | $45.40 | 201.80 K | $2.15 B |
| 02/13/2026 | $45.72 | $45.82 (0.22%) | $46.21 | $45.16 | 168.54 K | $2.16 B |
| 02/12/2026 | $45.53 | $45.56 (0.07%) | $45.86 | $44.83 | 200.80 K | $2.15 B |
| 02/11/2026 | $45.97 | $45.33 (-1.39%) | $46.22 | $45.02 | 192.20 K | $2.14 B |
| 02/10/2026 | $46.14 | $45.58 (-1.21%) | $46.50 | $45.35 | 156.41 K | $2.15 B |
| 02/09/2026 | $46.47 | $46.29 (-0.39%) | $46.64 | $46.06 | 163.91 K | $2.18 B |
| 02/06/2026 | $46.77 | $46.65 (-0.26%) | $46.92 | $45.77 | 393.10 K | $2.20 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.
