Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
15.37
+0.02 (0.13%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.4215.5515.2915.3715.370.13%244,471
Sep 24, 202615.5415.5515.1915.3515.35-1.16%249,070
Sep 23, 202615.8215.8515.3815.5315.53-2.39%281,167
Sep 22, 202616.2816.4515.8815.9115.91-1.55%271,248
Sep 21, 202616.4816.5716.1216.1616.16-1.76%315,714
Sep 18, 202616.5716.6916.4116.4516.45-1.44%1,049,607
Sep 17, 202616.8617.2116.6216.6916.690.12%187,820
Sep 16, 202616.9817.0316.5816.6716.67-1.42%193,101
Sep 15, 202617.0917.1416.9016.9116.91-0.41%306,065
Sep 14, 202617.1717.4616.8716.9816.98-1.39%169,832
Sep 11, 202617.2917.3817.0717.2217.221.29%174,166
Sep 10, 202616.9717.1716.8817.0017.00-0.23%223,788
Sep 9, 202617.0517.3016.9317.0417.04-1.22%206,879
Sep 8, 202617.3217.4317.0817.2517.25-0.17%207,987
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