Northfield Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.98	14.11	13.91	14.06	14.06	0.79%	124,850
Apr 30, 2026	13.85	14.04	13.78	13.95	13.95	0.07%	139,667
Apr 29, 2026	14.07	14.17	13.91	13.94	13.94	-1.55%	135,298
Apr 28, 2026	13.98	14.20	13.98	14.16	14.16	1.58%	271,149
Apr 27, 2026	13.76	13.98	13.76	13.94	13.94	1.16%	163,750
Apr 24, 2026	13.65	13.80	13.56	13.78	13.78	0.58%	210,069
Apr 23, 2026	13.65	13.72	13.53	13.70	13.70	0.37%	199,765
Apr 22, 2026	13.61	13.68	13.52	13.65	13.65	0.22%	162,661
Apr 21, 2026	13.74	13.82	13.61	13.62	13.62	-1.66%	223,202
Apr 20, 2026	13.93	13.94	13.84	13.85	13.85	-0.57%	157,659
Apr 17, 2026	14.02	14.10	13.90	13.93	13.93	0.43%	234,713
Apr 16, 2026	13.99	14.05	13.85	13.87	13.87	-1.21%	166,198
Apr 15, 2026	13.82	14.04	13.80	14.04	14.04	1.37%	400,118
Apr 14, 2026	13.85	13.91	13.67	13.85	13.85	-0.36%	259,488
Apr 13, 2026	13.81	13.91	13.78	13.90	13.90	-	220,224
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%	342,881
Apr 7, 2026	13.65	13.79	13.65	13.77	13.77	0.18%	299,380
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%	151,556
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%	313,931
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