Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
15.52
-0.10 (-0.64%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202615.6815.9215.4915.5215.52-0.64%333,503
Oct 15, 202615.6815.9015.5815.6215.620.71%210,393
Oct 14, 202615.6215.7415.4715.5415.51-1.77%205,943
Oct 13, 202616.0216.1315.6815.8215.79-0.38%258,050
Oct 12, 202615.7415.9615.7115.8815.850.25%416,417
Oct 9, 202615.7816.0715.6915.8415.810.96%256,643
Oct 8, 202615.4515.7514.6515.6915.660.84%300,137
Oct 7, 202615.5415.8215.4115.5615.530.06%151,253
Oct 6, 202615.4615.7715.4615.5515.521.24%169,874
Oct 5, 202615.3915.4515.1615.3615.330.07%214,113
Oct 2, 202615.0315.3815.0115.3515.323.37%222,981
Oct 1, 202614.5114.8514.2114.8514.821.92%274,239
Sep 30, 202614.7114.7914.4614.5714.54-1.75%349,372
Sep 29, 202615.1815.1814.7814.8314.80-1.85%251,540
Sep 28, 202615.4315.4315.0915.1115.08-1.69%206,336
Sep 25, 202615.4215.5515.2915.3715.340.13%244,764
Sep 24, 202615.5415.5515.1915.3515.32-1.16%249,070
Sep 23, 202615.8215.8515.3815.5315.50-2.39%281,243
Sep 22, 202616.2816.4515.8815.9115.88-1.55%271,261
Sep 21, 202616.4816.5716.1216.1616.13-1.76%315,716
Sep 18, 202616.5716.6916.4116.4516.42-1.44%1,137,405
Sep 17, 202616.8617.2116.6216.6916.660.12%187,821
Sep 16, 202616.9817.0316.5816.6716.64-1.42%193,102
Sep 15, 202617.0917.1416.9016.9116.88-0.41%306,093
Sep 14, 202617.1717.4616.8716.9816.95-1.39%169,833
Sep 11, 202617.2917.3817.0717.2217.191.29%174,167
Sep 10, 202616.9717.1716.8817.0016.97-0.23%325,149
Sep 9, 202617.0517.3016.9317.0417.01-1.22%207,085
Sep 8, 202617.3217.4317.0817.2517.22-0.17%216,914
Sep 4, 202617.2117.3517.1517.2817.250.41%169,430
Sep 3, 202617.1317.3917.0017.2117.181.89%220,813
Sep 2, 202616.7416.9716.7416.8916.861.81%232,721
Sep 1, 202616.9017.0316.5916.5916.56-2.35%387,863
Aug 31, 202616.9617.1116.8916.9916.96-0.29%124,734
Aug 28, 202617.0217.3516.9917.0417.01-0.41%83,030
Aug 27, 202617.0817.5016.8317.1117.081.30%120,764
Aug 26, 202616.8817.0516.7516.8916.86-0.35%166,223
Aug 25, 202617.1917.2716.8016.9516.92-0.94%198,762
Aug 24, 202617.3117.4417.0817.1117.08-0.58%138,528
Aug 21, 202617.3017.4117.1017.2117.18-0.64%478,382
Aug 20, 202616.8817.3216.8117.3217.291.64%192,948
Aug 19, 202617.5417.5416.9017.0417.01-1.96%144,676
Aug 18, 202617.4017.5217.1017.3817.350.35%264,831
Aug 17, 202617.5717.6317.2717.3217.29-1.03%230,835
Aug 14, 202617.5217.6217.2117.5017.470.40%121,605
Aug 13, 202617.4617.6017.3217.4317.400.58%203,855
Aug 12, 202617.2417.4216.9717.3317.301.40%76,297
Aug 11, 202617.0217.2016.9017.0917.060.59%223,638
Aug 10, 202616.9217.0616.8016.9916.96-0.70%83,663
Aug 7, 202617.0517.2616.9117.1117.08-0.06%128,947