Skip to main content
logo
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.84
0.00 (0.00%)
Jun 16, 2026, 9:43 AM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202618.5518.6117.8217.8417.84-2.41%114,931
Jun 12, 202618.4518.6418.1418.2818.28-0.27%219,155
Jun 11, 202618.2018.4117.9218.3318.331.72%133,810
Jun 10, 202617.9118.0517.6318.0218.021.07%154,794
Jun 9, 202617.5217.8617.4517.8317.832.47%110,907
Jun 8, 202617.3617.6317.1317.4017.40-0.29%77,767
Jun 5, 202617.2617.5517.1117.4517.450.87%73,321
Jun 4, 202617.0717.3917.0317.3017.302.67%84,931
Jun 3, 202617.4417.4416.8516.8516.85-3.71%150,230
Jun 2, 202617.1118.0017.1117.5017.501.45%102,023
Jun 1, 202617.0017.2516.7217.2517.251.00%188,813
May 29, 202617.2417.3617.0517.0817.08-1.10%88,163
May 28, 202617.3217.4117.0317.2717.27-0.46%86,848
May 27, 202617.6617.7817.3117.3517.35-1.48%101,680
May 26, 202617.4217.7617.1717.6117.611.56%110,938
May 22, 202617.6717.6717.3017.3417.34-1.59%107,168
May 21, 202617.3517.6517.2117.6217.620.63%165,462
May 20, 202616.9217.5116.9217.5117.513.49%124,861
May 19, 202617.0517.1216.8716.9216.92-0.88%131,346
May 18, 202617.1017.4416.9817.0717.07-0.29%68,227
May 15, 202617.3317.3316.9017.1217.12-217,801
May 14, 202617.2217.4417.1217.1217.120.59%124,489
May 13, 202617.0717.1416.9217.0217.02-1.45%122,274
May 12, 202617.2717.3916.8817.2717.27-0.46%162,189
May 11, 202617.6117.6417.2517.3517.35-2.42%99,519
May 8, 202617.6617.8217.4117.7817.780.51%109,347
May 7, 202617.8017.8617.4217.6917.69-115,261
May 6, 202617.8417.9117.5017.6917.690.74%109,172
May 5, 202617.1617.6417.1617.5617.562.27%122,993
May 4, 202617.8017.8417.1317.1717.17-3.70%125,477
May 1, 202617.8017.9417.6217.8317.83-136,193
Apr 30, 202617.3617.8317.3517.8317.832.53%155,564
Apr 29, 202617.5817.7617.1117.3917.39-1.70%154,704
Apr 28, 202617.6317.7917.5017.6917.690.68%81,771
Apr 27, 202617.4017.7817.4017.5717.57-0.23%170,825
Apr 24, 202617.2117.7616.8617.6117.611.67%148,112
Apr 23, 202617.6317.8217.2217.3217.32-2.09%220,453
Apr 22, 202618.4918.6317.2517.6917.69-4.48%338,373
Apr 21, 202619.0719.1618.4118.5218.52-3.49%153,331
Apr 20, 202619.0119.2619.0119.1919.19-85,350
Apr 17, 202618.8219.4218.6119.1919.193.73%135,286
Apr 16, 202618.7118.8318.5018.5018.50-1.65%162,975
Apr 15, 202618.9518.9818.7718.8118.81-0.87%124,730
Apr 14, 202618.6619.0018.4619.0018.981.33%176,912
Apr 13, 202618.5618.7518.3318.7518.730.81%243,493
Apr 10, 202618.7618.7618.4418.6018.58-0.80%216,033
Apr 9, 202618.1818.7718.1818.7518.732.01%212,392
Apr 8, 202617.8818.3817.8818.3818.363.67%244,776
Apr 7, 202617.5217.7517.5217.7317.710.17%149,670
Apr 6, 202617.4617.8217.3817.7017.681.37%117,367