Northfield Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.20	14.31	14.15	14.17	14.17	-0.21%	323,021
May 21, 2026	14.15	14.21	14.09	14.20	14.20	0.07%	220,518
May 20, 2026	14.10	14.21	14.10	14.19	14.19	0.71%	271,702
May 19, 2026	13.96	14.24	13.95	14.09	14.09	0.93%	348,363
May 18, 2026	14.03	14.11	13.96	13.96	13.96	-0.57%	160,144
May 15, 2026	13.96	14.08	13.87	14.04	14.04	-	300,369
May 14, 2026	14.04	14.14	13.98	14.04	14.04	0.50%	172,088
May 13, 2026	13.92	14.01	13.85	13.97	13.97	-0.43%	242,274
May 12, 2026	13.90	14.03	13.77	14.03	14.03	0.79%	219,146
May 11, 2026	14.09	14.09	13.85	13.92	13.92	-0.85%	232,342
May 8, 2026	14.06	14.10	14.02	14.04	14.04	-0.21%	118,476
May 7, 2026	14.03	14.14	14.01	14.07	14.07	0.14%	132,457
May 6, 2026	14.12	14.21	14.02	14.05	14.05	-	162,461
May 5, 2026	13.99	14.21	13.96	14.18	14.05	1.94%	183,799
May 4, 2026	13.98	14.09	13.89	13.91	13.78	-1.07%	210,144
May 1, 2026	13.98	14.11	13.91	14.06	13.93	0.79%	126,022
Apr 30, 2026	13.85	14.04	13.78	13.95	13.82	0.07%	146,878
Apr 29, 2026	14.07	14.17	13.91	13.94	13.81	-1.55%	135,298
Apr 28, 2026	13.98	14.20	13.98	14.16	14.03	1.58%	271,149
Apr 27, 2026	13.76	13.98	13.76	13.94	13.81	1.16%	163,750
Apr 24, 2026	13.65	13.80	13.56	13.78	13.65	0.58%	210,069
Apr 23, 2026	13.65	13.72	13.53	13.70	13.57	0.37%	199,765
Apr 22, 2026	13.61	13.68	13.52	13.65	13.52	0.22%	162,661
Apr 21, 2026	13.74	13.82	13.61	13.62	13.50	-1.66%	223,202
Apr 20, 2026	13.93	13.94	13.84	13.85	13.72	-0.57%	157,659
Apr 17, 2026	14.02	14.10	13.90	13.93	13.80	0.43%	234,713
Apr 16, 2026	13.99	14.05	13.85	13.87	13.74	-1.21%	166,198
Apr 15, 2026	13.82	14.04	13.80	14.04	13.91	1.37%	400,118
Apr 14, 2026	13.85	13.91	13.67	13.85	13.72	-0.36%	259,488
Apr 13, 2026	13.81	13.91	13.78	13.90	13.77	-	220,224
Apr 10, 2026	14.08	14.08	13.88	13.90	13.77	-1.35%	170,024
Apr 9, 2026	13.87	14.11	13.85	14.09	13.96	0.71%	301,438
Apr 8, 2026	13.81	14.05	13.81	13.99	13.86	1.60%	342,881
Apr 7, 2026	13.65	13.79	13.65	13.77	13.64	0.18%	299,380
Apr 6, 2026	13.52	13.77	13.48	13.75	13.62	1.36%	246,842
Apr 2, 2026	13.37	13.59	13.26	13.56	13.44	0.15%	256,891
Apr 1, 2026	13.60	13.67	13.54	13.54	13.42	-	230,623
Mar 31, 2026	13.58	13.59	13.38	13.54	13.42	0.82%	276,331
Mar 30, 2026	13.52	13.52	13.38	13.43	13.31	0.37%	171,982
Mar 27, 2026	13.29	13.47	13.26	13.38	13.26	-0.15%	274,703
Mar 26, 2026	13.28	13.41	13.26	13.40	13.28	-0.07%	152,520
Mar 25, 2026	13.63	13.65	13.39	13.41	13.29	-0.45%	151,556
Mar 24, 2026	13.32	13.60	13.26	13.47	13.35	-0.07%	280,693
Mar 23, 2026	13.44	13.68	13.38	13.48	13.36	1.97%	313,931
Mar 20, 2026	13.36	13.41	13.15	13.22	13.10	-0.75%	736,351
Mar 19, 2026	13.06	13.39	13.02	13.32	13.20	1.99%	612,556
Mar 18, 2026	13.13	13.25	13.05	13.06	12.94	-1.06%	372,624
Mar 17, 2026	13.18	13.21	13.05	13.20	13.08	0.99%	378,163
Mar 16, 2026	13.12	13.19	13.06	13.07	12.95	0.77%	729,737
Mar 13, 2026	13.14	13.17	12.96	12.97	12.85	-0.69%	246,457