Northfield Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.81	13.86	13.78	13.83	-	-0.54%	46,232
Apr 10, 2026	14.08	14.08	13.88	13.90	13.90	-1.35%	170,024
Apr 9, 2026	13.87	14.11	13.85	14.09	14.09	0.71%	301,438
Apr 8, 2026	13.81	14.05	13.81	13.99	13.99	1.60%	341,981
Apr 7, 2026	13.65	13.79	13.65	13.77	13.77	0.18%	297,725
Apr 6, 2026	13.52	13.77	13.48	13.75	13.75	1.36%	246,842
Apr 2, 2026	13.37	13.59	13.26	13.56	13.56	0.15%	256,891
Apr 1, 2026	13.60	13.67	13.54	13.54	13.54	-	230,623
Mar 31, 2026	13.58	13.59	13.38	13.54	13.54	0.82%	276,331
Mar 30, 2026	13.52	13.52	13.38	13.43	13.43	0.37%	171,982
Mar 27, 2026	13.29	13.47	13.26	13.38	13.38	-0.15%	274,703
Mar 26, 2026	13.28	13.41	13.26	13.40	13.40	-0.07%	152,520
Mar 25, 2026	13.63	13.65	13.39	13.41	13.41	-0.45%	108,741
Mar 24, 2026	13.32	13.60	13.26	13.47	13.47	-0.07%	280,693
Mar 23, 2026	13.44	13.68	13.38	13.48	13.48	1.97%	313,780
Mar 20, 2026	13.36	13.41	13.15	13.22	13.22	-0.75%	736,351
Mar 19, 2026	13.06	13.39	13.02	13.32	13.32	1.99%	612,556
Mar 18, 2026	13.13	13.25	13.05	13.06	13.06	-1.06%	372,624
Mar 17, 2026	13.18	13.21	13.05	13.20	13.20	0.99%	378,163
Mar 16, 2026	13.12	13.19	13.06	13.07	13.07	0.77%	729,737
Mar 13, 2026	13.14	13.17	12.96	12.97	12.97	-0.69%	246,457
Mar 12, 2026	13.09	13.15	12.95	13.06	13.06	-0.46%	275,926
Mar 11, 2026	13.02	13.16	13.02	13.12	13.12	0.92%	226,925
Mar 10, 2026	13.17	13.29	13.00	13.00	13.00	-1.29%	419,654
Mar 9, 2026	13.27	13.30	13.03	13.17	13.17	-1.27%	542,750
Mar 6, 2026	13.20	13.36	13.20	13.34	13.34	-0.22%	354,755
Mar 5, 2026	13.38	13.42	13.32	13.37	13.37	-0.67%	340,247
Mar 4, 2026	13.64	13.68	13.46	13.46	13.46	-0.66%	219,273
Mar 3, 2026	13.28	13.57	13.27	13.55	13.55	1.04%	236,502
Mar 2, 2026	13.28	13.54	13.27	13.41	13.41	0.52%	186,535
Feb 27, 2026	13.37	13.42	13.29	13.34	13.34	-1.62%	327,777
Feb 26, 2026	13.58	13.70	13.34	13.56	13.56	-0.07%	149,473
Feb 25, 2026	13.49	13.59	13.45	13.57	13.57	1.50%	262,431
Feb 24, 2026	13.31	13.43	13.29	13.37	13.37	0.30%	221,192
Feb 23, 2026	13.53	13.60	13.23	13.33	13.33	-1.55%	373,980
Feb 20, 2026	13.28	13.58	13.24	13.54	13.54	1.50%	186,827
Feb 19, 2026	13.43	13.46	13.25	13.34	13.34	-1.04%	620,979
Feb 18, 2026	13.63	13.76	13.44	13.48	13.48	-1.32%	208,175
Feb 17, 2026	13.60	13.71	13.50	13.66	13.66	0.52%	198,660
Feb 13, 2026	13.73	13.73	13.50	13.59	13.59	-0.59%	310,779
Feb 12, 2026	13.54	13.70	13.41	13.67	13.67	0.59%	438,390
Feb 11, 2026	13.79	13.95	13.53	13.59	13.46	-0.80%	568,087
Feb 10, 2026	13.82	13.88	13.61	13.70	13.57	-0.51%	377,877
Feb 9, 2026	13.80	13.89	13.72	13.77	13.64	-0.72%	530,447
Feb 6, 2026	13.80	14.05	13.75	13.87	13.74	2.14%	837,556
Feb 5, 2026	13.65	13.94	13.51	13.58	13.45	-0.80%	615,195
Feb 4, 2026	13.79	13.93	13.69	13.69	13.56	0.37%	711,646
Feb 3, 2026	13.79	13.80	13.47	13.64	13.51	-1.09%	958,058
Feb 2, 2026	13.89	13.99	13.35	13.79	13.66	11.93%	1,708,990
Jan 30, 2026	12.05	12.35	12.01	12.32	12.20	1.40%	175,499