Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.49
+0.47 (2.76%)
Oct 14, 2025, 3:51 PM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202517.0017.8016.3017.49-2.76%129,955
Oct 13, 202516.8417.0316.6017.0217.022.22%100,315
Oct 10, 202517.4117.5016.5816.6516.65-4.31%115,062
Oct 9, 202517.5917.7517.1817.4017.40-0.91%77,812
Oct 8, 202517.6418.0517.4017.5617.560.29%81,362
Oct 7, 202517.9918.1116.6517.5117.51-1.90%115,035
Oct 6, 202517.6317.9717.1417.8517.851.88%75,992
Oct 3, 202517.4817.7617.4117.5217.520.75%109,618
Oct 2, 202517.1917.4017.0017.3917.390.87%97,951
Oct 1, 202517.0017.2516.7317.2417.240.94%159,791
Sep 30, 202517.1517.3717.0017.0817.08-0.64%123,881
Sep 29, 202517.9417.9417.1417.1917.19-3.97%56,107
Sep 26, 202517.7118.0117.5917.9017.901.13%110,533
Sep 25, 202517.7217.8917.4917.7017.70-0.34%70,462
Sep 24, 202518.3618.3617.5617.7617.76-2.47%111,188
Sep 23, 202518.2018.5618.0318.2118.21-0.22%253,437
Sep 22, 202518.1718.5318.1018.2518.25-1.24%280,677
Sep 19, 202518.5118.8618.0418.4818.48-0.32%375,577
Sep 18, 202518.3818.6718.2118.5418.541.26%282,122
Sep 17, 202518.1518.7418.1518.3118.310.49%255,645
Sep 16, 202518.5318.5518.1818.2218.22-1.62%191,499
Sep 15, 202518.3118.5217.7918.5218.521.93%213,757
Sep 12, 202518.4618.4617.8918.1718.17-1.52%186,499
Sep 11, 202518.2218.4718.0918.4518.451.77%162,735
Sep 10, 202518.0818.1517.9918.1318.130.61%72,762
Sep 9, 202518.0018.1217.9118.0218.020.11%121,428
Sep 8, 202518.7818.7817.5418.0018.00-3.49%256,914
Sep 5, 202518.5018.6718.0818.6518.651.14%166,463
Sep 4, 202518.2518.7018.0918.4418.441.99%124,002
Sep 3, 202518.0418.1617.7818.0818.080.44%145,469
Sep 2, 202517.7318.0917.4418.0018.001.01%265,382
Aug 29, 202517.8017.9017.5617.8217.820.68%156,465
Aug 28, 202517.7717.9417.3917.7017.70-0.39%133,284
Aug 27, 202517.6917.8517.6417.7717.770.28%162,829
Aug 26, 202517.2917.7417.2217.7217.722.90%251,166
Aug 25, 202517.1717.3517.0817.2217.220.29%191,178
Aug 22, 202516.6417.3716.5117.1717.173.68%285,529
Aug 21, 202516.5816.6916.4116.5616.56-0.36%78,200
Aug 20, 202516.5416.6516.4116.6216.620.30%165,492
Aug 19, 202516.2616.5916.2616.5716.572.03%154,976
Aug 18, 202516.2316.5916.1716.2416.240.31%294,844
Aug 15, 202516.2816.5216.0416.1916.19-0.98%308,312
Aug 14, 202516.0316.3515.9816.3516.351.62%220,555
Aug 13, 202515.6316.1015.6216.0916.092.94%199,457
Aug 12, 202514.9915.6614.9015.6315.634.62%197,433
Aug 11, 202514.8814.9514.6914.9414.940.61%63,704
Aug 8, 202514.5714.8514.5014.8514.852.20%91,415
Aug 7, 202514.8714.9614.4914.5314.53-1.76%104,238
Aug 6, 202515.0115.2314.7814.7914.79-1.60%103,497
Aug 5, 202515.0215.1314.6615.0315.030.60%187,526