Skip to main content
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.55
-0.04 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4817.7617.4817.5517.55-0.23%273,246
Dec 4, 202517.7417.8717.5417.5917.59-0.85%196,452
Dec 3, 202517.7117.8917.5517.7417.740.34%290,038
Dec 2, 202517.7618.1317.5517.6817.680.57%140,963
Dec 1, 202517.1917.9017.1917.5817.580.80%187,462
Nov 28, 202517.3917.6016.8617.4417.440.29%73,750
Nov 26, 202517.1717.4617.1717.3917.390.46%67,471
Nov 25, 202516.7117.3516.0217.3117.313.71%153,074
Nov 24, 202516.5216.9515.5116.6916.691.89%130,656
Nov 21, 202515.8916.5015.8316.3816.383.47%156,043
Nov 20, 202516.0316.2315.8215.8315.83-0.38%75,129
Nov 19, 202515.9416.1915.6615.8915.89-0.31%92,939
Nov 18, 202516.4816.4915.8715.9415.94-3.04%91,538
Nov 17, 202516.7017.0916.4016.4416.44-2.32%214,811
Nov 14, 202516.4216.8516.3516.8316.832.00%269,129
Nov 13, 202516.4616.6016.3916.5016.50-1.14%134,982
Nov 12, 202516.3216.8316.2816.6916.692.39%247,679
Nov 11, 202516.1516.3116.0016.3016.300.80%129,802
Nov 10, 202516.0416.2815.7616.1716.172.02%161,467
Nov 7, 202515.7815.8715.4515.8515.850.44%72,629
Nov 6, 202515.9715.9715.6915.7815.78-1.07%68,245
Nov 5, 202515.7416.0315.7115.9515.951.01%162,344
Nov 4, 202515.7015.8715.4215.7915.79-0.32%167,621
Nov 3, 202515.9015.9315.6115.8415.84-0.06%130,213
Oct 31, 202515.8516.0315.7315.8515.85-0.94%88,901
Oct 30, 202515.9316.1715.9216.0016.000.95%72,875
Oct 29, 202516.5216.6015.7015.8515.85-4.11%170,528
Oct 28, 202516.4916.6016.4016.5316.53-0.12%66,449
Oct 27, 202516.8116.8116.4816.5516.55-1.14%92,436
Oct 24, 202516.6316.7516.5216.7416.741.39%106,617
Oct 23, 202516.6116.6116.1316.5116.51-0.84%100,354
Oct 22, 202517.5817.5816.4416.6516.65-1.19%96,411
Oct 21, 202517.0017.1816.8216.8516.85-0.06%143,595
Oct 20, 202516.7916.9516.5916.8616.860.96%211,252
Oct 17, 202516.8117.6316.3816.7016.70-0.24%165,320
Oct 16, 202517.2917.3016.5516.7416.74-3.85%82,409
Oct 15, 202517.5817.6717.2317.4117.41-1.02%73,414
Oct 14, 202517.0017.8016.3017.5917.573.35%162,868
Oct 13, 202516.8417.0316.6017.0217.002.22%100,315
Oct 10, 202517.4117.5016.5816.6516.63-4.31%115,062
Oct 9, 202517.5917.7517.1817.4017.38-0.91%77,812
Oct 8, 202517.6418.0517.4017.5617.540.29%81,362
Oct 7, 202517.9918.1116.6517.5117.49-1.90%115,035
Oct 6, 202517.6317.9717.1417.8517.821.88%75,992
Oct 3, 202517.4817.7617.4117.5217.500.75%109,618
Oct 2, 202517.1917.4017.0017.3917.370.87%97,951
Oct 1, 202517.0017.2516.7317.2417.220.94%159,791
Sep 30, 202517.1517.3717.0017.0817.06-0.64%123,881
Sep 29, 202517.9417.9417.1417.1917.17-3.97%56,107
Sep 26, 202517.7118.0117.5917.9017.871.13%110,533