Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
14.04
+0.10 (0.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.97 | 14.19 | 13.71 | 14.04 | 14.04 | 0.72% | 57,845 |
| Apr 24, 2025 | 13.58 | 13.95 | 13.47 | 13.94 | 13.94 | 2.12% | 110,641 |
| Apr 23, 2025 | 13.33 | 14.11 | 13.33 | 13.65 | 13.65 | 5.08% | 99,321 |
| Apr 22, 2025 | 13.00 | 13.25 | 12.76 | 12.99 | 12.99 | -1.07% | 115,884 |
| Apr 21, 2025 | 11.61 | 13.17 | 11.60 | 13.13 | 13.13 | 11.74% | 337,516 |
| Apr 17, 2025 | 11.98 | 12.02 | 11.43 | 11.75 | 11.75 | -1.01% | 836,391 |
| Apr 16, 2025 | 12.08 | 12.37 | 11.64 | 11.87 | 11.87 | -3.34% | 297,814 |
| Apr 15, 2025 | 12.25 | 12.33 | 12.08 | 12.28 | 12.28 | -0.08% | 97,733 |
| Apr 14, 2025 | 12.81 | 12.81 | 12.13 | 12.29 | 12.27 | -3.30% | 193,854 |
| Apr 11, 2025 | 12.81 | 13.05 | 12.61 | 12.71 | 12.68 | -1.09% | 75,683 |
| Apr 10, 2025 | 13.42 | 13.42 | 12.60 | 12.85 | 12.82 | -5.72% | 63,335 |
| Apr 9, 2025 | 12.65 | 13.76 | 12.55 | 13.63 | 13.60 | 6.07% | 71,739 |
| Apr 8, 2025 | 13.14 | 13.18 | 12.73 | 12.85 | 12.82 | 0.31% | 71,136 |
| Apr 7, 2025 | 12.65 | 13.10 | 12.43 | 12.81 | 12.78 | -0.70% | 85,904 |
| Apr 4, 2025 | 13.43 | 13.43 | 12.66 | 12.90 | 12.87 | -6.32% | 172,336 |
| Apr 3, 2025 | 14.27 | 14.39 | 13.77 | 13.77 | 13.74 | -4.97% | 136,206 |
| Apr 2, 2025 | 14.38 | 14.57 | 14.24 | 14.49 | 14.46 | -0.14% | 110,446 |
| Apr 1, 2025 | 14.47 | 14.59 | 14.21 | 14.51 | 14.48 | 0.48% | 78,455 |
| Mar 31, 2025 | 14.50 | 14.63 | 14.42 | 14.44 | 14.41 | -0.76% | 107,276 |
| Mar 28, 2025 | 14.65 | 14.65 | 14.36 | 14.55 | 14.52 | -0.14% | 109,320 |
| Mar 27, 2025 | 14.13 | 14.63 | 14.13 | 14.57 | 14.54 | 1.96% | 71,041 |
| Mar 26, 2025 | 14.65 | 14.73 | 14.28 | 14.29 | 14.26 | -1.99% | 56,363 |
| Mar 25, 2025 | 14.52 | 14.61 | 14.33 | 14.58 | 14.55 | 0.83% | 78,562 |
| Mar 24, 2025 | 14.35 | 14.54 | 14.29 | 14.46 | 14.43 | -0.28% | 42,417 |
| Mar 21, 2025 | 14.48 | 14.66 | 14.41 | 14.50 | 14.47 | 0.07% | 734,883 |
| Mar 20, 2025 | 14.26 | 14.83 | 14.26 | 14.49 | 14.46 | 1.76% | 148,393 |
| Mar 19, 2025 | 14.48 | 14.48 | 13.66 | 14.24 | 14.21 | -1.11% | 82,122 |
| Mar 18, 2025 | 14.63 | 14.77 | 14.11 | 14.40 | 14.37 | -1.64% | 151,001 |
| Mar 17, 2025 | 13.82 | 14.71 | 13.79 | 14.64 | 14.61 | 5.40% | 200,586 |
| Mar 14, 2025 | 14.21 | 14.24 | 13.72 | 13.89 | 13.86 | -1.98% | 94,137 |
| Mar 13, 2025 | 13.80 | 14.22 | 13.51 | 14.17 | 14.14 | 2.02% | 103,625 |
| Mar 12, 2025 | 13.79 | 14.16 | 13.69 | 13.89 | 13.86 | 1.02% | 141,596 |
| Mar 11, 2025 | 13.77 | 13.88 | 13.69 | 13.75 | 13.72 | 0.88% | 109,394 |
| Mar 10, 2025 | 14.11 | 14.11 | 13.55 | 13.63 | 13.60 | -2.71% | 140,350 |
| Mar 7, 2025 | 13.79 | 14.29 | 13.78 | 14.01 | 13.98 | 0.86% | 73,698 |
| Mar 6, 2025 | 14.08 | 14.17 | 13.70 | 13.89 | 13.86 | -1.49% | 83,595 |
| Mar 5, 2025 | 14.01 | 14.29 | 13.79 | 14.10 | 14.07 | -0.49% | 61,013 |
| Mar 4, 2025 | 14.24 | 14.29 | 13.50 | 14.17 | 14.14 | -1.80% | 106,189 |
| Mar 3, 2025 | 14.36 | 14.50 | 14.05 | 14.43 | 14.40 | -0.48% | 71,328 |
| Feb 28, 2025 | 14.35 | 14.54 | 14.25 | 14.50 | 14.47 | 0.62% | 97,468 |
| Feb 27, 2025 | 14.35 | 14.48 | 14.35 | 14.41 | 14.38 | 0.42% | 62,979 |
| Feb 26, 2025 | 14.35 | 14.43 | 14.25 | 14.35 | 14.32 | - | 40,249 |
| Feb 25, 2025 | 14.32 | 14.48 | 14.31 | 14.35 | 14.32 | -0.28% | 106,192 |
| Feb 24, 2025 | 14.51 | 14.68 | 14.25 | 14.39 | 14.36 | -0.62% | 231,701 |
| Feb 21, 2025 | 14.72 | 14.72 | 14.43 | 14.48 | 14.45 | -0.82% | 213,256 |
| Feb 20, 2025 | 14.57 | 14.98 | 14.30 | 14.60 | 14.57 | 0.41% | 214,461 |
| Feb 19, 2025 | 14.50 | 14.57 | 14.25 | 14.54 | 14.51 | -0.34% | 236,246 |
| Feb 18, 2025 | 14.50 | 14.75 | 14.50 | 14.59 | 14.56 | 0.62% | 182,819 |