Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
14.18
+0.06 (0.42%)
At close: Jun 27, 2025, 4:00 PM
14.18
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.07 | 14.30 | 13.81 | 14.18 | 14.18 | 0.42% | 1,557,101 |
| Jun 26, 2025 | 13.66 | 14.16 | 13.53 | 14.12 | 14.12 | 4.59% | 179,884 |
| Jun 25, 2025 | 13.66 | 13.70 | 13.48 | 13.50 | 13.50 | -1.24% | 64,323 |
| Jun 24, 2025 | 13.50 | 13.78 | 13.29 | 13.67 | 13.67 | 1.48% | 144,667 |
| Jun 23, 2025 | 12.95 | 13.85 | 12.95 | 13.47 | 13.47 | 3.06% | 136,302 |
| Jun 20, 2025 | 13.01 | 13.16 | 12.96 | 13.07 | 13.07 | 0.46% | 136,962 |
| Jun 18, 2025 | 12.99 | 13.27 | 12.91 | 13.01 | 13.01 | 0.93% | 127,626 |
| Jun 17, 2025 | 12.86 | 13.14 | 12.86 | 12.89 | 12.89 | -0.54% | 126,888 |
| Jun 16, 2025 | 13.02 | 13.19 | 12.88 | 12.96 | 12.96 | 0.23% | 51,574 |
| Jun 13, 2025 | 13.43 | 13.43 | 12.93 | 12.93 | 12.93 | -4.36% | 47,426 |
| Jun 12, 2025 | 13.20 | 13.59 | 13.19 | 13.52 | 13.52 | 1.35% | 53,162 |
| Jun 11, 2025 | 13.44 | 13.51 | 13.25 | 13.34 | 13.34 | -0.74% | 380,852 |
| Jun 10, 2025 | 13.29 | 13.56 | 13.28 | 13.44 | 13.44 | 1.59% | 68,830 |
| Jun 9, 2025 | 13.31 | 13.31 | 13.18 | 13.23 | 13.23 | 0.38% | 44,574 |
| Jun 6, 2025 | 12.95 | 13.25 | 12.95 | 13.18 | 13.18 | 1.46% | 50,694 |
| Jun 5, 2025 | 13.03 | 13.11 | 12.86 | 12.99 | 12.99 | -0.69% | 37,053 |
| Jun 4, 2025 | 13.24 | 13.24 | 13.03 | 13.08 | 13.08 | -0.61% | 27,869 |
| Jun 3, 2025 | 13.03 | 13.25 | 12.97 | 13.16 | 13.16 | 1.39% | 31,215 |
| Jun 2, 2025 | 13.16 | 13.18 | 12.52 | 12.98 | 12.98 | -1.22% | 63,250 |
| May 30, 2025 | 13.37 | 13.45 | 13.13 | 13.14 | 13.14 | -1.79% | 84,996 |
| May 29, 2025 | 13.63 | 13.63 | 13.31 | 13.38 | 13.38 | -1.18% | 23,486 |
| May 28, 2025 | 13.45 | 13.65 | 13.32 | 13.54 | 13.54 | 0.30% | 75,722 |
| May 27, 2025 | 13.58 | 13.67 | 13.41 | 13.50 | 13.50 | 0.75% | 106,165 |
| May 23, 2025 | 13.36 | 13.50 | 13.36 | 13.40 | 13.40 | -0.74% | 67,599 |
| May 22, 2025 | 13.66 | 13.66 | 13.42 | 13.50 | 13.50 | -1.17% | 46,205 |
| May 21, 2025 | 13.87 | 13.89 | 13.58 | 13.66 | 13.66 | -1.87% | 35,348 |
| May 20, 2025 | 14.05 | 14.05 | 13.88 | 13.92 | 13.92 | -0.71% | 27,897 |
| May 19, 2025 | 13.89 | 14.04 | 13.66 | 14.02 | 14.02 | 0.36% | 60,030 |
| May 16, 2025 | 14.09 | 14.09 | 13.88 | 13.97 | 13.97 | -0.29% | 29,595 |
| May 15, 2025 | 14.10 | 14.18 | 13.95 | 14.01 | 14.01 | -0.71% | 44,261 |
| May 14, 2025 | 14.25 | 14.29 | 14.09 | 14.11 | 14.11 | -0.35% | 54,160 |
| May 13, 2025 | 14.25 | 14.30 | 14.12 | 14.16 | 14.16 | -0.28% | 69,410 |
| May 12, 2025 | 14.00 | 14.20 | 13.86 | 14.20 | 14.20 | 3.42% | 69,944 |
| May 9, 2025 | 13.75 | 13.75 | 13.43 | 13.73 | 13.73 | 1.03% | 69,037 |
| May 8, 2025 | 13.46 | 13.73 | 13.46 | 13.59 | 13.59 | 0.89% | 32,279 |
| May 7, 2025 | 13.66 | 13.66 | 13.40 | 13.47 | 13.47 | -0.30% | 31,931 |
| May 6, 2025 | 13.75 | 13.77 | 13.49 | 13.51 | 13.51 | -1.67% | 58,398 |
| May 5, 2025 | 13.84 | 14.03 | 13.74 | 13.74 | 13.74 | -1.93% | 44,690 |
| May 2, 2025 | 13.80 | 14.05 | 13.76 | 14.01 | 14.01 | 2.86% | 62,998 |
| May 1, 2025 | 13.70 | 14.13 | 13.51 | 13.62 | 13.62 | -0.95% | 76,227 |
| Apr 30, 2025 | 14.00 | 14.00 | 13.61 | 13.75 | 13.75 | -1.79% | 69,555 |
| Apr 29, 2025 | 13.83 | 14.16 | 13.81 | 14.00 | 14.00 | 0.36% | 86,955 |
| Apr 28, 2025 | 13.97 | 14.17 | 13.80 | 13.95 | 13.95 | -0.64% | 38,160 |
| Apr 25, 2025 | 13.97 | 14.19 | 13.71 | 14.04 | 14.04 | 0.72% | 57,845 |
| Apr 24, 2025 | 13.58 | 13.95 | 13.47 | 13.94 | 13.94 | 2.12% | 110,641 |
| Apr 23, 2025 | 13.33 | 14.11 | 13.33 | 13.65 | 13.65 | 5.08% | 99,321 |
| Apr 22, 2025 | 13.00 | 13.25 | 12.76 | 12.99 | 12.99 | -1.07% | 115,884 |
| Apr 21, 2025 | 11.61 | 13.17 | 11.60 | 13.13 | 13.13 | 11.74% | 337,516 |
| Apr 17, 2025 | 11.98 | 12.02 | 11.43 | 11.75 | 11.75 | -1.01% | 836,391 |
| Apr 16, 2025 | 12.08 | 12.37 | 11.64 | 11.87 | 11.87 | -3.34% | 297,814 |