Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.30
-0.10 (-0.57%)
At close: Jan 9, 2026, 4:00 PM EST
17.30
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:45 PM EST

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.4017.6117.1017.25--0.86%3,139,717
Jan 8, 202617.0017.5317.0017.4017.401.52%227,376
Jan 7, 202617.0617.1516.6417.1417.140.47%172,037
Jan 6, 202617.0417.1816.9717.0617.06-0.58%88,565
Jan 5, 202616.6117.3716.6117.1617.162.94%331,736
Jan 2, 202616.7616.7616.4916.6716.67-0.66%157,662
Dec 31, 202516.8817.0116.7016.7816.78-0.89%136,824
Dec 30, 202516.9317.1016.8116.9316.93-0.35%143,102
Dec 29, 202517.0717.2016.8316.9916.99-1.16%171,472
Dec 26, 202518.2018.2717.1417.1917.19-1.77%110,480
Dec 24, 202517.6217.6616.8017.5017.50-0.91%119,719
Dec 23, 202517.5117.8817.3217.6617.66-296,021
Dec 22, 202517.1317.7917.1317.6617.663.88%345,359
Dec 19, 202517.6317.8517.0017.0017.00-3.79%1,562,175
Dec 18, 202517.4518.0317.4217.6717.672.14%601,564
Dec 17, 202517.3417.4516.9917.3017.300.23%280,315
Dec 16, 202517.4017.6517.2317.2617.26-1.48%470,150
Dec 15, 202517.5617.6217.2617.5217.520.46%453,038
Dec 12, 202517.4917.5717.2717.4417.44-0.29%377,010
Dec 11, 202517.6118.1517.4517.4917.49-0.51%307,899
Dec 10, 202517.5417.8017.4617.5817.58-0.40%509,648
Dec 9, 202517.5917.8717.4917.6517.650.63%242,234
Dec 8, 202517.6417.7017.3117.5417.54-0.06%139,962
Dec 5, 202517.4817.7617.4817.5517.55-0.23%273,254
Dec 4, 202517.7417.8717.5417.5917.59-0.85%196,452
Dec 3, 202517.7117.8917.5517.7417.740.34%290,038
Dec 2, 202517.7618.1317.5517.6817.680.57%140,963
Dec 1, 202517.1917.9017.1917.5817.580.80%187,462
Nov 28, 202517.3917.6016.8617.4417.440.29%73,750
Nov 26, 202517.1717.4617.1717.3917.390.46%67,471
Nov 25, 202516.7117.3516.0217.3117.313.71%153,074
Nov 24, 202516.5216.9515.5116.6916.691.89%130,656
Nov 21, 202515.8916.5015.8316.3816.383.47%156,043
Nov 20, 202516.0316.2315.8215.8315.83-0.38%75,129
Nov 19, 202515.9416.1915.6615.8915.89-0.31%92,939
Nov 18, 202516.4816.4915.8715.9415.94-3.04%91,538
Nov 17, 202516.7017.0916.4016.4416.44-2.32%214,811
Nov 14, 202516.4216.8516.3516.8316.832.00%269,129
Nov 13, 202516.4616.6016.3916.5016.50-1.14%134,982
Nov 12, 202516.3216.8316.2816.6916.692.39%247,679
Nov 11, 202516.1516.3116.0016.3016.300.80%129,802
Nov 10, 202516.0416.2815.7616.1716.172.02%161,467
Nov 7, 202515.7815.8715.4515.8515.850.44%72,629
Nov 6, 202515.9715.9715.6915.7815.78-1.07%68,245
Nov 5, 202515.7416.0315.7115.9515.951.01%162,344
Nov 4, 202515.7015.8715.4215.7915.79-0.32%167,621
Nov 3, 202515.9015.9315.6115.8415.84-0.06%130,213
Oct 31, 202515.8516.0315.7315.8515.85-0.94%88,901
Oct 30, 202515.9316.1715.9216.0016.000.95%72,875
Oct 29, 202516.5216.6015.7015.8515.85-4.11%170,528