Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.17
-0.15 (-0.87%)
Aug 18, 2026, 10:34 AM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202617.5717.6317.2717.3217.32-1.03%230,834
Aug 14, 202617.5217.6217.2117.5017.500.40%121,605
Aug 13, 202617.4617.6017.3217.4317.430.58%203,855
Aug 12, 202617.2417.4216.9717.3317.331.40%76,297
Aug 11, 202617.0217.2016.9017.0917.090.59%223,638
Aug 10, 202616.9217.0616.8016.9916.99-0.70%83,662
Aug 7, 202617.0517.2616.9117.1117.11-0.06%128,946
Aug 6, 202617.2017.4717.0217.1217.12-0.87%108,474
Aug 5, 202617.3517.4017.1817.2717.27-0.97%124,462
Aug 4, 202617.3017.6817.0117.4417.441.04%219,904
Aug 3, 202617.6217.8717.2517.2617.26-1.37%212,410
Jul 31, 202617.3818.0317.0117.5017.501.27%286,489
Jul 30, 202617.3717.6917.0017.2817.28-0.12%118,008
Jul 29, 202617.3317.5517.3017.3017.30-144,209
Jul 28, 202617.3117.4717.0317.3017.300.93%156,114
Jul 27, 202617.3317.6017.0417.1417.14-0.29%325,466
Jul 24, 202617.3317.5817.1717.1917.19-0.17%195,775
Jul 23, 202616.9017.2816.7517.2217.221.89%258,942
Jul 22, 202617.4917.5616.7516.9016.90-9.67%668,356
Jul 21, 202618.5618.8818.4018.7118.71-0.11%129,396
Jul 20, 202618.8318.9118.6618.7318.73-0.32%84,558
Jul 17, 202618.9919.2418.5818.7918.79-1.93%97,831
Jul 16, 202618.5319.3118.4919.1619.163.90%179,943
Jul 15, 202618.7418.8618.4418.4418.44-0.89%197,598
Jul 14, 202618.7119.2418.6218.6318.61-0.48%130,521
Jul 13, 202618.8119.0018.5718.7218.690.11%137,670
Jul 10, 202618.3518.7418.2518.7018.671.52%90,652
Jul 9, 202618.0818.5318.0818.4218.401.54%106,153
Jul 8, 202618.1918.4117.9518.1418.12-1.14%165,968
Jul 7, 202619.1419.2518.2818.3518.33-3.52%201,362
Jul 6, 202618.7519.1418.7019.0218.990.37%142,069
Jul 2, 202619.6419.7118.8418.9518.92-1.86%274,028
Jul 1, 202619.2519.5619.0719.3119.280.68%309,499
Jun 30, 202619.1219.2618.9919.1819.150.10%184,169
Jun 29, 202618.8119.1918.5619.1619.131.32%149,216
Jun 26, 202618.7019.0218.5618.9118.881.61%803,074
Jun 25, 202618.3718.9818.3718.6118.590.27%445,344
Jun 24, 202618.3018.6718.0318.5618.542.20%222,425
Jun 23, 202618.0118.3417.9718.1618.141.51%344,444
Jun 22, 202617.6917.9417.6317.8917.870.22%89,396
Jun 18, 202618.1018.2817.7617.8517.83-0.61%144,891
Jun 17, 202617.7218.2717.6917.9617.940.90%142,440
Jun 16, 202617.9318.2917.5717.8017.78-0.22%129,252
Jun 15, 202618.5518.6117.8217.8417.82-2.41%115,138
Jun 12, 202618.4518.6418.1418.2818.26-0.27%219,155
Jun 11, 202618.2018.4117.9218.3318.311.72%141,203
Jun 10, 202617.9118.0517.6318.0218.001.07%154,794
Jun 9, 202617.5217.8617.4517.8317.812.47%119,708
Jun 8, 202617.3617.6317.1317.4017.38-0.29%77,767
Jun 5, 202617.2617.5517.1117.4517.430.87%83,310