Northfield Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.98	14.20	13.98	14.16	14.16	1.58%	271,149
Apr 27, 2026	13.76	13.98	13.76	13.94	13.94	1.16%	163,749
Apr 24, 2026	13.65	13.80	13.56	13.78	13.78	0.58%	210,069
Apr 23, 2026	13.65	13.72	13.53	13.70	13.70	0.37%	199,765
Apr 22, 2026	13.61	13.68	13.52	13.65	13.65	0.22%	157,444
Apr 21, 2026	13.74	13.82	13.61	13.62	13.62	-1.66%	217,738
Apr 20, 2026	13.93	13.94	13.84	13.85	13.85	-0.57%	122,466
Apr 17, 2026	14.02	14.10	13.90	13.93	13.93	0.43%	234,713
Apr 16, 2026	13.99	14.05	13.85	13.87	13.87	-1.21%	166,198
Apr 15, 2026	13.82	14.04	13.80	14.04	14.04	1.37%	399,628
Apr 14, 2026	13.85	13.91	13.67	13.85	13.85	-0.36%	259,488
Apr 13, 2026	13.81	13.91	13.78	13.90	13.90	-	220,224
Apr 10, 2026	14.08	14.08	13.88	13.90	13.90	-1.35%	170,024
Apr 9, 2026	13.87	14.11	13.85	14.09	14.09	0.71%	301,438
Apr 8, 2026	13.81	14.05	13.81	13.99	13.99	1.60%	342,881
Apr 7, 2026	13.65	13.79	13.65	13.77	13.77	0.18%	299,380
Apr 6, 2026	13.52	13.77	13.48	13.75	13.75	1.36%	246,842
Apr 2, 2026	13.37	13.59	13.26	13.56	13.56	0.15%	256,891
Apr 1, 2026	13.60	13.67	13.54	13.54	13.54	-	230,623
Mar 31, 2026	13.58	13.59	13.38	13.54	13.54	0.82%	276,331
Mar 30, 2026	13.52	13.52	13.38	13.43	13.43	0.37%	171,982
Mar 27, 2026	13.29	13.47	13.26	13.38	13.38	-0.15%	274,703
Mar 26, 2026	13.28	13.41	13.26	13.40	13.40	-0.07%	152,520
Mar 25, 2026	13.63	13.65	13.39	13.41	13.41	-0.45%	151,556
Mar 24, 2026	13.32	13.60	13.26	13.47	13.47	-0.07%	280,693
Mar 23, 2026	13.44	13.68	13.38	13.48	13.48	1.97%	313,931
Mar 20, 2026	13.36	13.41	13.15	13.22	13.22	-0.75%	736,351
Mar 19, 2026	13.06	13.39	13.02	13.32	13.32	1.99%	612,556
Mar 18, 2026	13.13	13.25	13.05	13.06	13.06	-1.06%	372,624
Mar 17, 2026	13.18	13.21	13.05	13.20	13.20	0.99%	378,163
Mar 16, 2026	13.12	13.19	13.06	13.07	13.07	0.77%	729,737
Mar 13, 2026	13.14	13.17	12.96	12.97	12.97	-0.69%	246,457
Mar 12, 2026	13.09	13.15	12.95	13.06	13.06	-0.46%	275,926
Mar 11, 2026	13.02	13.16	13.02	13.12	13.12	0.92%	226,925
Mar 10, 2026	13.17	13.29	13.00	13.00	13.00	-1.29%	419,654
Mar 9, 2026	13.27	13.30	13.03	13.17	13.17	-1.27%	542,750
Mar 6, 2026	13.20	13.36	13.20	13.34	13.34	-0.22%	354,755
Mar 5, 2026	13.38	13.42	13.32	13.37	13.37	-0.67%	340,247
Mar 4, 2026	13.64	13.68	13.46	13.46	13.46	-0.66%	219,273
Mar 3, 2026	13.28	13.57	13.27	13.55	13.55	1.04%	236,502
Mar 2, 2026	13.28	13.54	13.27	13.41	13.41	0.52%	186,535
Feb 27, 2026	13.37	13.42	13.29	13.34	13.34	-1.62%	327,777
Feb 26, 2026	13.58	13.70	13.34	13.56	13.56	-0.07%	149,473
Feb 25, 2026	13.49	13.59	13.45	13.57	13.57	1.50%	262,431
Feb 24, 2026	13.31	13.43	13.29	13.37	13.37	0.30%	221,192
Feb 23, 2026	13.53	13.60	13.23	13.33	13.33	-1.55%	373,980
Feb 20, 2026	13.28	13.58	13.24	13.54	13.54	1.50%	186,827
Feb 19, 2026	13.43	13.46	13.25	13.34	13.34	-1.04%	620,979
Feb 18, 2026	13.63	13.76	13.44	13.48	13.48	-1.32%	208,175
Feb 17, 2026	13.60	13.71	13.50	13.66	13.66	0.52%	198,660
Feb 13, 2026	13.73	13.73	13.50	13.59	13.59	-0.59%	310,779
Feb 12, 2026	13.54	13.70	13.41	13.67	13.67	0.59%	438,390
Feb 11, 2026	13.79	13.95	13.53	13.59	13.46	-0.80%	568,087
Feb 10, 2026	13.82	13.88	13.61	13.70	13.57	-0.51%	377,877
Feb 9, 2026	13.80	13.89	13.72	13.77	13.64	-0.72%	530,447
Feb 6, 2026	13.80	14.05	13.75	13.87	13.74	2.14%	837,556
Feb 5, 2026	13.65	13.94	13.51	13.58	13.45	-0.80%	615,195
Feb 4, 2026	13.79	13.93	13.69	13.69	13.56	0.37%	711,646
Feb 3, 2026	13.79	13.80	13.47	13.64	13.51	-1.09%	958,058
Feb 2, 2026	13.89	13.99	13.35	13.79	13.66	11.93%	1,708,990
Jan 30, 2026	12.05	12.35	12.01	12.32	12.20	1.40%	175,499
Jan 29, 2026	11.89	12.18	11.86	12.15	12.03	2.45%	105,288
Jan 28, 2026	11.96	12.05	11.85	11.86	11.75	-1.08%	159,345
Jan 27, 2026	11.86	12.08	11.86	11.99	11.88	0.84%	129,022
Jan 26, 2026	11.85	12.02	11.71	11.89	11.78	-	148,438
Jan 23, 2026	12.20	12.26	11.87	11.89	11.78	-3.18%	173,569
Jan 22, 2026	12.33	12.59	12.24	12.28	12.16	-0.32%	167,175
Jan 21, 2026	11.87	12.44	11.87	12.32	12.20	4.85%	208,332
Jan 20, 2026	11.60	11.83	11.59	11.75	11.64	-0.76%	190,553
Jan 16, 2026	11.93	12.02	11.84	11.84	11.73	-1.00%	194,394
Jan 15, 2026	11.72	12.09	11.72	11.96	11.85	1.87%	132,756
Jan 14, 2026	11.47	11.74	11.44	11.74	11.63	2.09%	140,397
Jan 13, 2026	11.56	11.57	11.43	11.50	11.39	0.17%	137,506
Jan 12, 2026	11.41	11.51	11.31	11.48	11.37	-0.26%	110,771
Jan 9, 2026	11.62	11.67	11.45	11.51	11.40	-0.86%	133,865
Jan 8, 2026	11.26	11.71	11.26	11.61	11.50	2.47%	107,792
Jan 7, 2026	11.47	11.47	11.21	11.33	11.22	-1.13%	103,343
Jan 6, 2026	11.39	11.48	11.28	11.46	11.35	0.09%	126,929
Jan 5, 2026	11.31	11.66	11.31	11.45	11.34	1.06%	148,815
Jan 2, 2026	11.46	11.46	11.23	11.33	11.22	-0.87%	136,062
Dec 31, 2025	11.56	11.56	11.41	11.43	11.32	-0.78%	90,869
Dec 30, 2025	11.62	11.63	11.49	11.52	11.41	-0.86%	112,744
Dec 29, 2025	11.73	11.75	11.58	11.62	11.51	-0.94%	195,846
Dec 26, 2025	11.81	11.94	11.67	11.73	11.62	-0.76%	102,371
Dec 24, 2025	11.86	11.91	11.78	11.82	11.71	-0.34%	65,633
Dec 23, 2025	11.90	12.02	11.85	11.86	11.75	-1.08%	141,376
Dec 22, 2025	12.01	12.15	11.86	11.99	11.88	-0.33%	168,970
Dec 19, 2025	12.27	12.32	11.98	12.03	11.91	-2.43%	283,878
Dec 18, 2025	12.28	12.43	12.24	12.33	12.21	1.23%	151,228
Dec 17, 2025	12.15	12.30	12.09	12.18	12.06	-	168,700
Dec 16, 2025	12.19	12.31	12.11	12.18	12.06	0.25%	156,169
Dec 15, 2025	12.30	12.42	12.05	12.15	12.03	-1.06%	214,231
Dec 12, 2025	12.33	12.33	12.15	12.28	12.16	0.24%	141,235
Dec 11, 2025	12.05	12.36	11.90	12.25	12.13	1.58%	267,378
Dec 10, 2025	11.45	12.15	11.45	12.06	11.94	5.33%	346,580
Dec 9, 2025	11.37	11.46	11.27	11.45	11.34	0.70%	213,020
Dec 8, 2025	11.25	11.46	11.18	11.37	11.26	1.52%	244,141
Dec 5, 2025	11.37	11.43	11.17	11.20	11.09	-2.01%	147,270
Dec 4, 2025	11.42	11.49	11.35	11.43	11.32	-0.61%	132,901
Dec 3, 2025	11.21	11.54	11.21	11.50	11.39	3.05%	189,909