Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.99
-0.66 (-3.54%)
Sep 8, 2025, 2:36 PM - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202518.7818.7817.5418.05--3.22%110,335
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
Aug 4, 202514.6115.0814.4214.9414.943.03%115,407
Aug 1, 202514.4914.6014.2814.5014.50-1.23%280,291
Jul 31, 202514.7014.8014.5014.6814.68-1.01%110,574
Jul 30, 202514.8914.9714.7214.8314.83-0.07%131,219
Jul 29, 202515.2715.2714.6214.8414.84-1.72%307,840
Jul 28, 202514.7415.1214.5715.1015.103.57%115,957
Jul 25, 202514.5014.6614.2514.5814.58-0.48%69,578
Jul 24, 202515.0915.0914.5114.6514.65-2.20%94,058
Jul 23, 202514.2715.2114.1114.9814.980.13%203,653
Jul 22, 202514.9715.0214.7014.9614.960.07%180,755
Jul 21, 202514.9915.1214.6214.9514.950.20%57,632
Jul 18, 202515.1615.1614.8014.9214.92-0.47%74,555
Jul 17, 202514.4915.0214.4214.9914.993.45%130,704
Jul 16, 202514.5614.5613.6714.4914.49-0.62%146,624
Jul 15, 202515.0615.1014.5114.5814.58-3.44%162,907
Jul 14, 202514.6815.1114.6215.1015.072.30%83,639
Jul 11, 202514.9815.3014.7214.7614.74-2.45%71,480
Jul 10, 202515.1915.4015.0215.1315.10-0.20%153,002
Jul 9, 202515.3215.5015.0215.1615.13-0.46%187,755
Jul 8, 202514.8015.4514.6815.2315.203.04%369,990
Jul 7, 202514.5214.8614.5214.7814.760.34%134,467
Jul 3, 202514.4414.7514.4014.7314.713.15%142,492
Jul 2, 202514.0114.3913.8714.2814.261.56%145,203
Jul 1, 202513.6114.3213.5414.0614.042.55%130,128
Jun 30, 202514.2114.2213.6213.7113.69-3.31%156,381
Jun 27, 202514.0714.3013.8114.1814.160.42%1,824,195