Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
15.85
+0.07 (0.44%)
Nov 7, 2025, 4:00 PM EST - Market closed
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.78 | 15.87 | 15.45 | 15.85 | 15.85 | 0.44% | 72,629 |
| Nov 6, 2025 | 15.97 | 15.97 | 15.69 | 15.78 | 15.78 | -1.07% | 68,245 |
| Nov 5, 2025 | 15.74 | 16.03 | 15.71 | 15.95 | 15.95 | 1.01% | 162,344 |
| Nov 4, 2025 | 15.70 | 15.87 | 15.42 | 15.79 | 15.79 | -0.32% | 167,621 |
| Nov 3, 2025 | 15.90 | 15.93 | 15.61 | 15.84 | 15.84 | -0.06% | 130,213 |
| Oct 31, 2025 | 15.85 | 16.03 | 15.73 | 15.85 | 15.85 | -0.94% | 88,901 |
| Oct 30, 2025 | 15.93 | 16.17 | 15.92 | 16.00 | 16.00 | 0.95% | 72,875 |
| Oct 29, 2025 | 16.52 | 16.60 | 15.70 | 15.85 | 15.85 | -4.11% | 170,528 |
| Oct 28, 2025 | 16.49 | 16.60 | 16.40 | 16.53 | 16.53 | -0.12% | 66,449 |
| Oct 27, 2025 | 16.81 | 16.81 | 16.48 | 16.55 | 16.55 | -1.14% | 92,436 |
| Oct 24, 2025 | 16.63 | 16.75 | 16.52 | 16.74 | 16.74 | 1.39% | 106,617 |
| Oct 23, 2025 | 16.61 | 16.61 | 16.13 | 16.51 | 16.51 | -0.84% | 100,354 |
| Oct 22, 2025 | 17.58 | 17.58 | 16.44 | 16.65 | 16.65 | -1.19% | 96,411 |
| Oct 21, 2025 | 17.00 | 17.18 | 16.82 | 16.85 | 16.85 | -0.06% | 143,595 |
| Oct 20, 2025 | 16.79 | 16.95 | 16.59 | 16.86 | 16.86 | 0.96% | 211,252 |
| Oct 17, 2025 | 16.81 | 17.63 | 16.38 | 16.70 | 16.70 | -0.24% | 165,320 |
| Oct 16, 2025 | 17.29 | 17.30 | 16.55 | 16.74 | 16.74 | -3.85% | 82,409 |
| Oct 15, 2025 | 17.58 | 17.67 | 17.23 | 17.41 | 17.41 | -1.02% | 73,414 |
| Oct 14, 2025 | 17.00 | 17.80 | 16.30 | 17.59 | 17.57 | 3.35% | 162,868 |
| Oct 13, 2025 | 16.84 | 17.03 | 16.60 | 17.02 | 17.00 | 2.22% | 100,315 |
| Oct 10, 2025 | 17.41 | 17.50 | 16.58 | 16.65 | 16.63 | -4.31% | 115,062 |
| Oct 9, 2025 | 17.59 | 17.75 | 17.18 | 17.40 | 17.38 | -0.91% | 77,812 |
| Oct 8, 2025 | 17.64 | 18.05 | 17.40 | 17.56 | 17.54 | 0.29% | 81,362 |
| Oct 7, 2025 | 17.99 | 18.11 | 16.65 | 17.51 | 17.49 | -1.90% | 115,035 |
| Oct 6, 2025 | 17.63 | 17.97 | 17.14 | 17.85 | 17.82 | 1.88% | 75,992 |
| Oct 3, 2025 | 17.48 | 17.76 | 17.41 | 17.52 | 17.50 | 0.75% | 109,618 |
| Oct 2, 2025 | 17.19 | 17.40 | 17.00 | 17.39 | 17.37 | 0.87% | 97,951 |
| Oct 1, 2025 | 17.00 | 17.25 | 16.73 | 17.24 | 17.22 | 0.94% | 159,791 |
| Sep 30, 2025 | 17.15 | 17.37 | 17.00 | 17.08 | 17.06 | -0.64% | 123,881 |
| Sep 29, 2025 | 17.94 | 17.94 | 17.14 | 17.19 | 17.17 | -3.97% | 56,107 |
| Sep 26, 2025 | 17.71 | 18.01 | 17.59 | 17.90 | 17.87 | 1.13% | 110,533 |
| Sep 25, 2025 | 17.72 | 17.89 | 17.49 | 17.70 | 17.68 | -0.34% | 70,462 |
| Sep 24, 2025 | 18.36 | 18.36 | 17.56 | 17.76 | 17.74 | -2.47% | 111,188 |
| Sep 23, 2025 | 18.20 | 18.56 | 18.03 | 18.21 | 18.18 | -0.22% | 253,437 |
| Sep 22, 2025 | 18.17 | 18.53 | 18.10 | 18.25 | 18.22 | -1.24% | 280,677 |
| Sep 19, 2025 | 18.51 | 18.86 | 18.04 | 18.48 | 18.45 | -0.32% | 375,577 |
| Sep 18, 2025 | 18.38 | 18.67 | 18.21 | 18.54 | 18.51 | 1.26% | 282,122 |
| Sep 17, 2025 | 18.15 | 18.74 | 18.15 | 18.31 | 18.28 | 0.49% | 255,645 |
| Sep 16, 2025 | 18.53 | 18.55 | 18.18 | 18.22 | 18.19 | -1.62% | 191,499 |
| Sep 15, 2025 | 18.31 | 18.52 | 17.79 | 18.52 | 18.49 | 1.93% | 213,757 |
| Sep 12, 2025 | 18.46 | 18.46 | 17.89 | 18.17 | 18.14 | -1.52% | 186,499 |
| Sep 11, 2025 | 18.22 | 18.47 | 18.09 | 18.45 | 18.42 | 1.77% | 162,735 |
| Sep 10, 2025 | 18.08 | 18.15 | 17.99 | 18.13 | 18.10 | 0.61% | 72,762 |
| Sep 9, 2025 | 18.00 | 18.12 | 17.91 | 18.02 | 17.99 | 0.11% | 121,428 |
| Sep 8, 2025 | 18.78 | 18.78 | 17.54 | 18.00 | 17.97 | -3.49% | 256,914 |
| Sep 5, 2025 | 18.50 | 18.67 | 18.08 | 18.65 | 18.62 | 1.14% | 166,463 |
| Sep 4, 2025 | 18.25 | 18.70 | 18.09 | 18.44 | 18.41 | 1.99% | 124,002 |
| Sep 3, 2025 | 18.04 | 18.16 | 17.78 | 18.08 | 18.05 | 0.44% | 145,469 |
| Sep 2, 2025 | 17.73 | 18.09 | 17.44 | 18.00 | 17.97 | 1.01% | 265,382 |
| Aug 29, 2025 | 17.80 | 17.90 | 17.56 | 17.82 | 17.79 | 0.68% | 156,465 |