Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.28
+0.07 (0.41%)
At close: Sep 4, 2026, 4:00 PM EDT
17.27
-0.01 (-0.06%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.2117.3517.1517.2817.280.41%169,429
Sep 3, 202617.1317.3917.0017.2117.211.89%220,811
Sep 2, 202616.7416.9716.7416.8916.891.81%232,717
Sep 1, 202616.9017.0316.5916.5916.59-2.35%387,861
Aug 31, 202616.9617.1116.8916.9916.99-0.29%124,734
Aug 28, 202617.0217.3516.9917.0417.04-0.41%83,030
Aug 27, 202617.0817.5016.8317.1117.111.30%120,635
Aug 26, 202616.8817.0516.7516.8916.89-0.35%164,031
Aug 25, 202617.1917.2716.8016.9516.95-0.94%198,761
Aug 24, 202617.3117.4417.0817.1117.11-0.58%138,527
Aug 21, 202617.3017.4117.1017.2117.21-0.64%478,382
Aug 20, 202616.8817.3216.8117.3217.321.64%192,948
Aug 19, 202617.5417.5416.9017.0417.04-1.96%144,676
Aug 18, 202617.4017.5217.1017.3817.380.35%264,831
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