Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
16.19
-0.16 (-0.98%)
At close: Aug 15, 2025, 4:00 PM
16.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.28 | 16.52 | 16.10 | 16.10 | - | -1.53% | 123,115 |
| Aug 14, 2025 | 16.03 | 16.35 | 15.98 | 16.35 | 16.35 | 1.62% | 220,555 |
| Aug 13, 2025 | 15.63 | 16.10 | 15.62 | 16.09 | 16.09 | 2.94% | 199,457 |
| Aug 12, 2025 | 14.99 | 15.66 | 14.90 | 15.63 | 15.63 | 4.62% | 197,433 |
| Aug 11, 2025 | 14.88 | 14.95 | 14.69 | 14.94 | 14.94 | 0.61% | 63,704 |
| Aug 8, 2025 | 14.57 | 14.85 | 14.50 | 14.85 | 14.85 | 2.20% | 91,415 |
| Aug 7, 2025 | 14.87 | 14.96 | 14.49 | 14.53 | 14.53 | -1.76% | 104,238 |
| Aug 6, 2025 | 15.01 | 15.23 | 14.78 | 14.79 | 14.79 | -1.60% | 103,497 |
| Aug 5, 2025 | 15.02 | 15.13 | 14.66 | 15.03 | 15.03 | 0.60% | 187,526 |
| Aug 4, 2025 | 14.61 | 15.08 | 14.42 | 14.94 | 14.94 | 3.03% | 115,407 |
| Aug 1, 2025 | 14.49 | 14.60 | 14.28 | 14.50 | 14.50 | -1.23% | 280,291 |
| Jul 31, 2025 | 14.70 | 14.80 | 14.50 | 14.68 | 14.68 | -1.01% | 110,574 |
| Jul 30, 2025 | 14.89 | 14.97 | 14.72 | 14.83 | 14.83 | -0.07% | 131,219 |
| Jul 29, 2025 | 15.27 | 15.27 | 14.62 | 14.84 | 14.84 | -1.72% | 307,840 |
| Jul 28, 2025 | 14.74 | 15.12 | 14.57 | 15.10 | 15.10 | 3.57% | 115,957 |
| Jul 25, 2025 | 14.50 | 14.66 | 14.25 | 14.58 | 14.58 | -0.48% | 69,578 |
| Jul 24, 2025 | 15.09 | 15.09 | 14.51 | 14.65 | 14.65 | -2.20% | 94,058 |
| Jul 23, 2025 | 14.27 | 15.21 | 14.11 | 14.98 | 14.98 | 0.13% | 203,653 |
| Jul 22, 2025 | 14.97 | 15.02 | 14.70 | 14.96 | 14.96 | 0.07% | 180,755 |
| Jul 21, 2025 | 14.99 | 15.12 | 14.62 | 14.95 | 14.95 | 0.20% | 57,632 |
| Jul 18, 2025 | 15.16 | 15.16 | 14.80 | 14.92 | 14.92 | -0.47% | 74,555 |
| Jul 17, 2025 | 14.49 | 15.02 | 14.42 | 14.99 | 14.99 | 3.45% | 130,704 |
| Jul 16, 2025 | 14.56 | 14.56 | 13.67 | 14.49 | 14.49 | -0.62% | 146,624 |
| Jul 15, 2025 | 15.06 | 15.10 | 14.51 | 14.58 | 14.58 | -3.44% | 162,907 |
| Jul 14, 2025 | 14.68 | 15.11 | 14.62 | 15.10 | 15.07 | 2.30% | 83,639 |
| Jul 11, 2025 | 14.98 | 15.30 | 14.72 | 14.76 | 14.74 | -2.45% | 71,480 |
| Jul 10, 2025 | 15.19 | 15.40 | 15.02 | 15.13 | 15.10 | -0.20% | 153,002 |
| Jul 9, 2025 | 15.32 | 15.50 | 15.02 | 15.16 | 15.13 | -0.46% | 187,755 |
| Jul 8, 2025 | 14.80 | 15.45 | 14.68 | 15.23 | 15.20 | 3.04% | 369,990 |
| Jul 7, 2025 | 14.52 | 14.86 | 14.52 | 14.78 | 14.76 | 0.34% | 134,467 |
| Jul 3, 2025 | 14.44 | 14.75 | 14.40 | 14.73 | 14.71 | 3.15% | 142,492 |
| Jul 2, 2025 | 14.01 | 14.39 | 13.87 | 14.28 | 14.26 | 1.56% | 145,203 |
| Jul 1, 2025 | 13.61 | 14.32 | 13.54 | 14.06 | 14.04 | 2.55% | 130,128 |
| Jun 30, 2025 | 14.21 | 14.22 | 13.62 | 13.71 | 13.69 | -3.31% | 156,381 |
| Jun 27, 2025 | 14.07 | 14.30 | 13.81 | 14.18 | 14.16 | 0.42% | 1,824,195 |
| Jun 26, 2025 | 13.66 | 14.16 | 13.53 | 14.12 | 14.10 | 4.59% | 179,884 |
| Jun 25, 2025 | 13.66 | 13.70 | 13.48 | 13.50 | 13.48 | -1.24% | 64,323 |
| Jun 24, 2025 | 13.50 | 13.78 | 13.29 | 13.67 | 13.65 | 1.48% | 144,667 |
| Jun 23, 2025 | 12.95 | 13.85 | 12.95 | 13.47 | 13.45 | 3.06% | 136,302 |
| Jun 20, 2025 | 13.01 | 13.16 | 12.96 | 13.07 | 13.05 | 0.46% | 136,962 |
| Jun 18, 2025 | 12.99 | 13.27 | 12.91 | 13.01 | 12.99 | 0.93% | 127,626 |
| Jun 17, 2025 | 12.86 | 13.14 | 12.86 | 12.89 | 12.87 | -0.54% | 126,888 |
| Jun 16, 2025 | 13.02 | 13.19 | 12.88 | 12.96 | 12.94 | 0.23% | 51,574 |
| Jun 13, 2025 | 13.43 | 13.43 | 12.93 | 12.93 | 12.91 | -4.36% | 47,426 |
| Jun 12, 2025 | 13.20 | 13.59 | 13.19 | 13.52 | 13.50 | 1.35% | 53,162 |
| Jun 11, 2025 | 13.44 | 13.51 | 13.25 | 13.34 | 13.32 | -0.74% | 380,852 |
| Jun 10, 2025 | 13.29 | 13.56 | 13.28 | 13.44 | 13.42 | 1.59% | 68,830 |
| Jun 9, 2025 | 13.31 | 13.31 | 13.18 | 13.23 | 13.21 | 0.38% | 44,574 |
| Jun 6, 2025 | 12.95 | 13.25 | 12.95 | 13.18 | 13.16 | 1.46% | 50,694 |
| Jun 5, 2025 | 13.03 | 13.11 | 12.86 | 12.99 | 12.97 | -0.69% | 37,053 |