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
Sep 25, 202517.7217.8917.4917.7017.67-0.34%70,462
Sep 24, 202518.3618.3617.5617.7617.73-2.47%111,188
Sep 23, 202518.2018.5618.0318.2118.18-0.22%253,437
Sep 22, 202518.1718.5318.1018.2518.22-1.24%280,677
Sep 19, 202518.5118.8618.0418.4818.45-0.32%375,577
Sep 18, 202518.3818.6718.2118.5418.511.26%282,122
Sep 17, 202518.1518.7418.1518.3118.280.49%255,645
Sep 16, 202518.5318.5518.1818.2218.19-1.62%191,499
Sep 15, 202518.3118.5217.7918.5218.491.93%213,757
Sep 12, 202518.4618.4617.8918.1718.14-1.52%186,499
Sep 11, 202518.2218.4718.0918.4518.421.77%162,735
Sep 10, 202518.0818.1517.9918.1318.100.61%72,762
Sep 9, 202518.0018.1217.9118.0217.990.11%121,428
Sep 8, 202518.7818.7817.5418.0017.97-3.49%256,914
Sep 5, 202518.5018.6718.0818.6518.621.14%166,463
Sep 4, 202518.2518.7018.0918.4418.411.99%124,002
Sep 3, 202518.0418.1617.7818.0818.050.44%145,469
Sep 2, 202517.7318.0917.4418.0017.971.01%265,382
Aug 29, 202517.8017.9017.5617.8217.790.68%156,465
Aug 28, 202517.7717.9417.3917.7017.67-0.39%133,284
Aug 27, 202517.6917.8517.6417.7717.740.28%162,829
Aug 26, 202517.2917.7417.2217.7217.692.90%251,166
Aug 25, 202517.1717.3517.0817.2217.200.29%191,178
Aug 22, 202516.6417.3716.5117.1717.153.68%285,529
Aug 21, 202516.5816.6916.4116.5616.54-0.36%78,200
Aug 20, 202516.5416.6516.4116.6216.600.30%165,492
Aug 19, 202516.2616.5916.2616.5716.552.03%154,976
Aug 18, 202516.2316.5916.1716.2416.220.31%294,844
Aug 15, 202516.2816.5216.0416.1916.17-0.98%308,312
Aug 14, 202516.0316.3515.9816.3516.331.62%220,555
Aug 13, 202515.6316.1015.6216.0916.072.94%199,457
Aug 12, 202514.9915.6614.9015.6315.614.62%197,433
Aug 11, 202514.8814.9514.6914.9414.920.61%63,704
Aug 8, 202514.5714.8514.5014.8514.832.20%91,415
Aug 7, 202514.8714.9614.4914.5314.51-1.76%104,238
Aug 6, 202515.0115.2314.7814.7914.77-1.60%103,497
Aug 5, 202515.0215.1314.6615.0315.010.60%187,526
Aug 4, 202514.6115.0814.4214.9414.923.03%115,407
Aug 1, 202514.4914.6014.2814.5014.48-1.23%280,291
Jul 31, 202514.7014.8014.5014.6814.66-1.01%110,574
Jul 30, 202514.8914.9714.7214.8314.81-0.07%131,219
Jul 29, 202515.2715.2714.6214.8414.82-1.72%307,840
Jul 28, 202514.7415.1214.5715.1015.083.57%115,957
Jul 25, 202514.5014.6614.2514.5814.56-0.48%69,578
Jul 24, 202515.0915.0914.5114.6514.63-2.20%94,058
Jul 23, 202514.2715.2114.1114.9814.960.13%203,653
Jul 22, 202514.9715.0214.7014.9614.940.07%180,755
Jul 21, 202514.9915.1214.6214.9514.930.20%57,632
Jul 18, 202515.1615.1614.8014.9214.90-0.47%74,555
Jul 17, 202514.4915.0214.4214.9914.973.45%130,704