Northrim BanCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.64	25.03	24.25	24.73	24.73	0.82%	76,262
Apr 30, 2026	24.27	24.85	24.25	24.53	24.53	0.41%	111,488
Apr 29, 2026	25.28	25.50	24.41	24.43	24.43	-4.01%	124,797
Apr 28, 2026	25.12	25.86	25.12	25.45	25.45	1.76%	138,516
Apr 27, 2026	24.40	25.01	24.40	25.01	25.01	2.25%	106,134
Apr 24, 2026	24.96	25.36	24.16	24.46	24.46	-2.78%	170,532
Apr 23, 2026	24.58	25.30	24.39	25.16	25.16	3.54%	177,043
Apr 22, 2026	24.23	25.00	23.81	24.30	24.30	0.54%	134,618
Apr 21, 2026	24.81	25.10	24.14	24.17	24.17	-2.58%	107,530
Apr 20, 2026	25.05	25.28	24.77	24.81	24.81	-0.96%	81,295
Apr 17, 2026	24.74	25.64	24.55	25.05	25.05	3.21%	137,119
Apr 16, 2026	24.58	24.63	24.25	24.27	24.27	-1.26%	89,711
Apr 15, 2026	24.56	24.81	24.31	24.58	24.58	0.20%	84,082
Apr 14, 2026	24.66	24.80	24.34	24.53	24.53	-0.81%	85,104
Apr 13, 2026	24.71	24.79	24.47	24.73	24.73	-0.28%	121,627
Apr 10, 2026	24.85	24.85	24.19	24.80	24.80	-0.20%	119,222
Apr 9, 2026	24.28	25.02	23.85	24.85	24.85	1.30%	186,272
Apr 8, 2026	24.37	24.77	24.20	24.53	24.53	2.76%	129,725
Apr 7, 2026	23.96	24.00	23.66	23.87	23.87	-0.38%	107,186
Apr 6, 2026	23.85	24.10	23.58	23.96	23.96	1.14%	163,806
Apr 2, 2026	23.02	23.71	22.82	23.69	23.69	1.20%	174,974
Apr 1, 2026	23.00	23.56	23.00	23.41	23.41	2.32%	122,934
Mar 31, 2026	23.01	23.14	22.56	22.88	22.88	0.84%	231,107
Mar 30, 2026	22.60	22.83	22.49	22.69	22.69	0.75%	127,105
Mar 27, 2026	22.47	22.62	22.20	22.52	22.52	-0.79%	114,736
Mar 26, 2026	22.66	22.78	22.47	22.70	22.70	-0.39%	155,704
Mar 25, 2026	22.95	23.14	22.59	22.79	22.79	-0.13%	138,292
Mar 24, 2026	22.60	23.10	22.56	22.82	22.82	-0.13%	123,136
Mar 23, 2026	22.82	23.42	22.56	22.85	22.85	2.79%	189,559
Mar 20, 2026	22.67	22.90	21.99	22.23	22.23	-1.94%	413,160
Mar 19, 2026	22.06	22.89	21.99	22.67	22.67	2.16%	192,262
Mar 18, 2026	22.45	22.48	21.94	22.19	22.19	-1.51%	137,520
Mar 17, 2026	22.84	23.08	22.48	22.53	22.53	-0.97%	105,040
Mar 16, 2026	22.62	22.92	22.52	22.75	22.75	1.25%	142,080
Mar 13, 2026	22.71	22.73	22.16	22.47	22.47	-0.62%	127,643
Mar 12, 2026	22.10	22.61	21.94	22.61	22.61	0.71%	108,530
Mar 11, 2026	22.49	22.82	22.15	22.45	22.45	-0.88%	133,371
Mar 10, 2026	22.52	23.29	22.27	22.65	22.65	0.40%	112,041
Mar 9, 2026	22.54	22.69	22.02	22.56	22.56	-1.96%	300,296
Mar 6, 2026	23.15	23.15	22.33	23.01	23.01	-2.99%	129,618
Mar 5, 2026	23.95	23.95	23.39	23.72	23.72	-2.51%	141,512
Mar 4, 2026	24.17	24.48	23.94	24.33	24.17	1.21%	140,842
Mar 3, 2026	23.51	24.08	23.24	24.04	23.88	0.08%	131,720
Mar 2, 2026	23.15	24.16	22.96	24.02	23.86	2.26%	156,213
Feb 27, 2026	24.22	24.37	23.33	23.49	23.34	-4.51%	214,535
Feb 26, 2026	24.86	25.03	24.24	24.60	24.44	-0.77%	169,798
Feb 25, 2026	24.51	24.97	24.25	24.79	24.63	1.14%	206,038
Feb 24, 2026	24.24	24.84	23.83	24.51	24.35	0.99%	123,448
Feb 23, 2026	25.54	25.74	24.17	24.27	24.11	-4.75%	170,852
Feb 20, 2026	25.16	25.63	25.05	25.48	25.31	1.07%	147,267