Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
18.06
-0.40 (-2.17%)
At close: Feb 27, 2026, 4:00 PM EST
17.80
-0.26 (-1.43%)
After-hours: Feb 27, 2026, 7:00 PM EST

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.3018.3517.7518.0618.06-2.17%173,559
Feb 26, 202618.2018.5018.2018.4618.461.88%170,306
Feb 25, 202617.6318.1617.5218.1218.123.96%129,868
Feb 24, 202617.5517.6317.1217.4317.43-0.17%141,916
Feb 23, 202618.0318.0517.3517.4617.46-2.84%174,165
Feb 20, 202617.7218.0617.6917.9717.971.30%208,258
Feb 19, 202617.7617.9817.6017.7417.74-0.34%262,394
Feb 18, 202618.0218.1917.7217.8017.80-2.20%226,336
Feb 17, 202618.0918.5017.7318.2018.203.47%431,318
Feb 13, 202617.2917.8817.1217.5917.591.32%313,063
Feb 12, 202617.1617.3616.7217.3617.362.42%246,570
Feb 11, 202617.4117.4616.9016.9516.95-2.02%172,654
Feb 10, 202616.8317.4316.7717.3017.302.49%204,435
Feb 9, 202617.2117.3116.8016.8816.88-2.03%128,437
Feb 6, 202617.2117.4517.1017.2317.230.94%300,623
Feb 5, 202617.2017.4916.9317.0717.07-1.90%175,204
Feb 4, 202617.6617.7817.3317.4017.40-0.51%177,636
Feb 3, 202617.8318.0017.2417.4917.49-1.58%350,000
Feb 2, 202617.2418.0017.2417.7717.773.07%430,126
Jan 30, 202617.2017.4517.0117.2417.24-1.60%290,315
Jan 29, 202617.3917.7217.1717.5217.520.75%140,438
Jan 28, 202617.8518.2117.3017.3917.39-2.85%180,422
Jan 27, 202617.9018.1517.8317.9017.900.06%270,426
Jan 26, 202618.1118.3017.6317.8917.89-1.27%248,676
Jan 23, 202618.9018.9018.1218.1218.12-4.08%407,274
Jan 22, 202618.8719.4818.5918.8918.893.68%608,321
Jan 21, 202617.5918.8217.3018.2218.220.89%818,169
Jan 20, 202618.5718.6817.9918.0618.06-3.89%709,148
Jan 16, 202618.6719.2218.5318.7918.790.64%899,148
Jan 15, 202617.9218.8017.9218.6718.674.07%269,378
Jan 14, 202617.8618.0417.7117.9417.920.67%177,185
Jan 13, 202617.7217.9317.6017.8217.800.51%166,132
Jan 12, 202617.1918.2617.0517.7317.712.49%740,160
Jan 9, 202617.4017.6117.1017.3017.28-0.57%3,268,257
Jan 8, 202617.0017.5317.0017.4017.381.52%227,386
Jan 7, 202617.0617.1516.6417.1417.120.47%172,037
Jan 6, 202617.0417.1816.9717.0617.04-0.58%88,565
Jan 5, 202616.6117.3716.6117.1617.142.94%331,736
Jan 2, 202616.7616.7616.4916.6716.65-0.66%157,662
Dec 31, 202516.8817.0116.7016.7816.76-0.89%136,824
Dec 30, 202516.9317.1016.8116.9316.91-0.35%143,107
Dec 29, 202517.0717.2016.8316.9916.97-1.16%171,741
Dec 26, 202518.2018.2717.1417.1917.17-1.77%110,480
Dec 24, 202517.6217.6616.8017.5017.48-0.91%119,724
Dec 23, 202517.5117.8817.3217.6617.64-296,021
Dec 22, 202517.1317.7917.1317.6617.643.88%345,941
Dec 19, 202517.6317.8517.0017.0016.98-3.79%1,562,175
Dec 18, 202517.4518.0317.4217.6717.652.14%601,564
Dec 17, 202517.3417.4516.9917.3017.280.23%280,315
Dec 16, 202517.4017.6517.2317.2617.24-1.48%470,150