5 DAY PERFORMANCE
-21.35%
1 MONTH PERFORMANCE
-16.56%
3 MONTH PERFORMANCE
-8.12%
6 MONTH PERFORMANCE
-11.23%
YEAR-TO-DATE PERFORMANCE
-0.26%
1 YEAR PERFORMANCE
+1.87%
NBT Bancorp. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
