Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.42
+0.28 (1.63%)
Jul 28, 2026, 12:06 PM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202617.0717.3917.0317.3017.282.67%86,522
Jun 3, 202617.4417.4416.8516.8516.83-3.71%150,230
Jun 2, 202617.1118.0017.1117.5017.481.45%111,579
Jun 1, 202617.0017.2516.7217.2517.231.00%188,813
May 29, 202617.2417.3617.0517.0817.06-1.10%88,275
May 28, 202617.3217.4117.0317.2717.25-0.46%88,912
May 27, 202617.6617.7817.3117.3517.33-1.48%106,829
May 26, 202617.4217.7617.1717.6117.591.56%114,123
May 22, 202617.6717.6717.3017.3417.32-1.59%110,779
May 21, 202617.3517.6517.2117.6217.600.63%169,161
May 20, 202616.9217.5116.9217.5117.493.49%134,550
May 19, 202617.0517.1216.8716.9216.90-0.88%134,544
May 18, 202617.1017.4416.9817.0717.05-0.29%75,610
May 15, 202617.3317.3316.9017.1217.10-217,801
May 14, 202617.2217.4417.1217.1217.100.59%124,489