Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
16.61
-0.05 (-0.30%)
Mar 24, 2026, 1:54 PM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202616.6316.8816.3016.71-0.30%212,674
Mar 23, 202616.7917.0216.5816.6616.661.40%311,060
Mar 20, 202616.8517.3416.3316.4316.43-1.85%184,344
Mar 19, 202616.6917.0116.5816.7416.74-0.71%133,430
Mar 18, 202617.0217.3016.7916.8616.86-2.03%225,304
Mar 17, 202617.4617.7017.0117.2117.21-0.46%220,409
Mar 16, 202617.7617.8617.2917.2917.29-1.43%121,764
Mar 13, 202617.8617.8617.5317.5417.54-1.57%164,242
Mar 12, 202617.4817.8717.4817.8217.82-0.50%158,207
Mar 11, 202618.0218.2117.7517.9117.91-2.08%189,176
Mar 10, 202617.6418.4517.5518.2918.292.52%193,425
Mar 9, 202618.0018.0417.4217.8417.84-1.71%291,883
Mar 6, 202617.9518.2317.5218.1518.15-1.41%205,316
Mar 5, 202618.3618.5218.1618.4118.41-0.22%259,546
Mar 4, 202618.4618.7518.3218.4518.450.44%300,388
Mar 3, 202617.8218.3917.5218.3718.370.99%265,298
Mar 2, 202617.7018.4017.6518.1918.190.72%305,594
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