5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
+7.08%
1 YEAR PERFORMANCE
-6.66%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $43.93 | $44.43 (1.14%) | $44.57 | $43.69 | 323.65 K | $2.09 B |
| 01/29/2026 | $42.88 | $44.11 (2.87%) | $44.19 | $42.88 | 274.90 K | $2.08 B |
| 01/28/2026 | $43.47 | $42.62 (-1.96%) | $43.97 | $41.87 | 555.10 K | $2.01 B |
| 01/27/2026 | $44.21 | $43.42 (-1.79%) | $44.86 | $43.30 | 164.60 K | $2.05 B |
| 01/26/2026 | $43.58 | $43.91 (0.76%) | $44.20 | $43.08 | 173.02 K | $2.07 B |
| 01/23/2026 | $45.18 | $43.65 (-3.39%) | $45.18 | $43.41 | 184.74 K | $2.06 B |
| 01/22/2026 | $45.12 | $45.47 (0.78%) | $45.97 | $44.89 | 245.70 K | $2.14 B |
| 01/21/2026 | $43.19 | $45.19 (4.63%) | $45.22 | $43.19 | 177.32 K | $2.13 B |
| 01/20/2026 | $42.85 | $43.07 (0.51%) | $43.17 | $42.65 | 156.81 K | $2.03 B |
| 01/16/2026 | $43.57 | $43.59 (0.05%) | $43.87 | $43.43 | 208.40 K | $2.05 B |
| 01/15/2026 | $42.68 | $43.71 (2.41%) | $43.98 | $42.68 | 227.50 K | $2.06 B |
| 01/14/2026 | $42.02 | $42.71 (1.64%) | $42.71 | $41.93 | 144.00 K | $2.01 B |
| 01/13/2026 | $42.53 | $42.13 (-0.94%) | $42.59 | $41.97 | 104.14 K | $1.98 B |
| 01/12/2026 | $42.60 | $42.53 (-0.16%) | $43.03 | $42.30 | 166.50 K | $2.00 B |
| 01/09/2026 | $43.28 | $42.88 (-0.92%) | $43.36 | $42.51 | 158.80 K | $2.02 B |
| 01/08/2026 | $42.28 | $43.28 (2.37%) | $43.79 | $42.04 | 181.50 K | $2.04 B |
| 01/07/2026 | $42.67 | $42.59 (-0.19%) | $42.68 | $42.04 | 158.40 K | $2.01 B |
| 01/06/2026 | $42.13 | $42.86 (1.73%) | $42.90 | $41.74 | 184.62 K | $2.02 B |
| 01/05/2026 | $41.44 | $42.39 (2.29%) | $43.04 | $41.43 | 217.00 K | $2.00 B |
| 01/02/2026 | $41.52 | $41.59 (0.17%) | $41.94 | $41.02 | 239.00 K | $1.96 B |
| 12/31/2025 | $41.85 | $41.52 (-0.79%) | $41.85 | $41.36 | 162.32 K | $1.96 B |
| 12/30/2025 | $42.29 | $41.71 (-1.37%) | $42.29 | $41.65 | 148.20 K | $1.96 B |
| 12/29/2025 | $42.88 | $42.30 (-1.35%) | $42.90 | $42.11 | 133.01 K | $1.99 B |
| 12/26/2025 | $42.60 | $42.71 (0.26%) | $42.91 | $42.31 | 141.50 K | $2.01 B |
| 12/24/2025 | $42.70 | $42.71 (0.02%) | $42.84 | $42.32 | 119.10 K | $2.01 B |
| 12/23/2025 | $43.08 | $42.65 (-1%) | $43.49 | $42.55 | 178.40 K | $2.01 B |
| 12/22/2025 | $43.50 | $43.11 (-0.9%) | $43.96 | $42.88 | 165.34 K | $2.03 B |
| 12/19/2025 | $44.24 | $43.50 (-1.67%) | $44.49 | $43.11 | 920.20 K | $2.05 B |
| 12/18/2025 | $44.48 | $44.46 (-0.04%) | $44.67 | $44.08 | 227.20 K | $2.09 B |
| 12/17/2025 | $43.83 | $44.21 (0.87%) | $44.66 | $43.83 | 304.01 K | $2.08 B |
| 12/16/2025 | $44.41 | $43.98 (-0.97%) | $44.64 | $43.70 | 225.90 K | $2.07 B |
| 12/15/2025 | $44.43 | $44.46 (0.07%) | $44.63 | $43.89 | 324.00 K | $2.09 B |
| 12/12/2025 | $44.31 | $44.03 (-0.63%) | $44.41 | $43.62 | 334.70 K | $2.07 B |
| 12/11/2025 | $43.81 | $44.06 (0.57%) | $44.48 | $43.18 | 194.80 K | $2.08 B |
| 12/10/2025 | $42.38 | $43.79 (3.33%) | $44.00 | $42.30 | 285.60 K | $2.06 B |
| 12/09/2025 | $42.41 | $42.30 (-0.26%) | $43.02 | $41.38 | 134.53 K | $1.99 B |
| 12/08/2025 | $42.24 | $42.28 (0.09%) | $42.76 | $41.79 | 324.60 K | $1.99 B |
| 12/05/2025 | $41.79 | $42.01 (0.53%) | $42.14 | $41.45 | 130.40 K | $1.98 B |
| 12/04/2025 | $42.04 | $41.82 (-0.52%) | $42.25 | $41.77 | 134.10 K | $1.97 B |
| 12/03/2025 | $41.75 | $42.24 (1.17%) | $42.58 | $41.60 | 230.60 K | $1.99 B |
| 12/02/2025 | $41.83 | $41.54 (-0.69%) | $41.96 | $41.27 | 153.00 K | $1.96 B |
| 12/01/2025 | $40.86 | $41.54 (1.66%) | $41.78 | $40.80 | 238.12 K | $1.96 B |
| 11/28/2025 | $42.13 | $41.46 (-1.59%) | $42.23 | $41.34 | 209.32 K | $1.95 B |
| 11/26/2025 | $42.08 | $42.14 (0.14%) | $42.69 | $41.93 | 409.20 K | $1.99 B |
| 11/25/2025 | $41.44 | $42.35 (2.2%) | $42.86 | $41.38 | 253.90 K | $2.00 B |
| 11/24/2025 | $41.15 | $41.14 (-0.02%) | $41.41 | $40.78 | 251.60 K | $1.94 B |
| 11/21/2025 | $40.04 | $41.28 (3.1%) | $41.77 | $39.90 | 230.03 K | $1.94 B |
| 11/20/2025 | $40.00 | $39.96 (-0.1%) | $40.92 | $39.79 | 159.80 K | $1.88 B |
| 11/19/2025 | $39.68 | $39.61 (-0.18%) | $40.02 | $39.52 | 220.21 K | $1.87 B |
| 11/18/2025 | $39.65 | $39.77 (0.3%) | $40.71 | $39.65 | 180.41 K | $1.87 B |
| 11/17/2025 | $40.94 | $39.65 (-3.15%) | $40.95 | $39.45 | 190.50 K | $1.87 B |
| 11/14/2025 | $40.58 | $40.93 (0.86%) | $41.10 | $40.26 | 193.70 K | $1.93 B |
| 11/13/2025 | $41.31 | $41.20 (-0.27%) | $41.75 | $40.91 | 156.92 K | $1.94 B |
| 11/12/2025 | $41.65 | $41.39 (-0.62%) | $42.40 | $41.23 | 227.92 K | $1.95 B |
| 11/11/2025 | $41.52 | $41.69 (0.41%) | $41.87 | $41.31 | 132.85 K | $1.96 B |
| 11/10/2025 | $41.81 | $41.51 (-0.72%) | $42.02 | $41.22 | 176.20 K | $1.96 B |
| 11/07/2025 | $40.83 | $41.61 (1.91%) | $41.69 | $40.57 | 301.10 K | $1.96 B |
| 11/06/2025 | $41.48 | $40.85 (-1.52%) | $41.98 | $40.71 | 153.80 K | $1.92 B |
| 11/05/2025 | $40.86 | $41.72 (2.1%) | $41.86 | $40.70 | 190.74 K | $1.97 B |
| 11/04/2025 | $40.64 | $40.73 (0.22%) | $40.93 | $40.37 | 310.01 K | $1.92 B |
| 11/03/2025 | $40.24 | $40.81 (1.42%) | $40.81 | $39.68 | 387.30 K | $1.92 B |
| 10/31/2025 | $40.48 | $40.47 (-0.02%) | $40.76 | $39.93 | 254.40 K | $1.91 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.
