Skip to main content
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.49
-0.66 (-3.64%)
Mar 9, 2026, 1:36 PM EDT - Market open

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9518.2317.5218.1518.15-1.41%205,316
Mar 5, 202618.3618.5218.1618.4118.41-0.22%259,546
Mar 4, 202618.4618.7518.3218.4518.450.44%300,388
Mar 3, 202617.8218.3917.5218.3718.370.99%265,298
Mar 2, 202617.7018.4017.6518.1918.190.72%305,594
Feb 27, 202618.3018.3517.7518.0618.06-2.17%173,559
Feb 26, 202618.2018.5018.2018.4618.461.88%170,306
Feb 25, 202617.6318.1617.5218.1218.123.96%129,868
Feb 24, 202617.5517.6317.1217.4317.43-0.17%141,916
Feb 23, 202618.0318.0517.3517.4617.46-2.84%174,165
Feb 20, 202617.7218.0617.6917.9717.971.30%208,258
Feb 19, 202617.7617.9817.6017.7417.74-0.34%262,394
Feb 18, 202618.0218.1917.7217.8017.80-2.20%226,336
Feb 17, 202618.0918.5017.7318.2018.203.47%431,318
Feb 13, 202617.2917.8817.1217.5917.591.32%313,063
Feb 12, 202617.1617.3616.7217.3617.362.42%246,570
Feb 11, 202617.4117.4616.9016.9516.95-2.02%172,654
Feb 10, 202616.8317.4316.7717.3017.302.49%204,435
Feb 9, 202617.2117.3116.8016.8816.88-2.03%128,437
Feb 6, 202617.2117.4517.1017.2317.230.94%300,623
Feb 5, 202617.2017.4916.9317.0717.07-1.90%175,204
Feb 4, 202617.6617.7817.3317.4017.40-0.51%177,636
Feb 3, 202617.8318.0017.2417.4917.49-1.58%350,000
Feb 2, 202617.2418.0017.2417.7717.773.07%430,126
Jan 30, 202617.2017.4517.0117.2417.24-1.60%290,315
Jan 29, 202617.3917.7217.1717.5217.520.75%140,438
Jan 28, 202617.8518.2117.3017.3917.39-2.85%180,422
Jan 27, 202617.9018.1517.8317.9017.900.06%270,426
Jan 26, 202618.1118.3017.6317.8917.89-1.27%248,676
Jan 23, 202618.9018.9018.1218.1218.12-4.08%407,274
Jan 22, 202618.8719.4818.5918.8918.893.68%608,321
Jan 21, 202617.5918.8217.3018.2218.220.89%818,169
Jan 20, 202618.5718.6817.9918.0618.06-3.89%709,148
Jan 16, 202618.6719.2218.5318.7918.790.64%899,148
Jan 15, 202617.9218.8017.9218.6718.674.07%269,378
Jan 14, 202617.8618.0417.7117.9417.920.67%177,185
Jan 13, 202617.7217.9317.6017.8217.800.51%166,132
Jan 12, 202617.1918.2617.0517.7317.712.49%740,160
Jan 9, 202617.4017.6117.1017.3017.28-0.57%3,268,257
Jan 8, 202617.0017.5317.0017.4017.381.52%227,386
Jan 7, 202617.0617.1516.6417.1417.120.47%172,037
Jan 6, 202617.0417.1816.9717.0617.04-0.58%88,565
Jan 5, 202616.6117.3716.6117.1617.142.94%331,736
Jan 2, 202616.7616.7616.4916.6716.65-0.66%157,662
Dec 31, 202516.8817.0116.7016.7816.76-0.89%136,824
Dec 30, 202516.9317.1016.8116.9316.91-0.35%143,107
Dec 29, 202517.0717.2016.8316.9916.97-1.16%171,741
Dec 26, 202518.2018.2717.1417.1917.17-1.77%110,480
Dec 24, 202517.6217.6616.8017.5017.48-0.91%119,724
Dec 23, 202517.5117.8817.3217.6617.64-296,021
Dec 22, 202517.1317.7917.1317.6617.643.88%345,941
Dec 19, 202517.6317.8517.0017.0016.98-3.79%1,562,175
Dec 18, 202517.4518.0317.4217.6717.652.14%601,564
Dec 17, 202517.3417.4516.9917.3017.280.23%280,315
Dec 16, 202517.4017.6517.2317.2617.24-1.48%470,150
Dec 15, 202517.5617.6217.2617.5217.500.46%453,038
Dec 12, 202517.4917.5717.2717.4417.42-0.29%377,010
Dec 11, 202517.6118.1517.4517.4917.47-0.51%307,899
Dec 10, 202517.5417.8017.4617.5817.56-0.40%509,648
Dec 9, 202517.5917.8717.4917.6517.630.63%242,234
Dec 8, 202517.6417.7017.3117.5417.52-0.06%139,962
Dec 5, 202517.4817.7617.4817.5517.53-0.23%273,254
Dec 4, 202517.7417.8717.5417.5917.57-0.85%196,452
Dec 3, 202517.7117.8917.5517.7417.720.34%290,038
Dec 2, 202517.7618.1317.5517.6817.660.57%140,963
Dec 1, 202517.1917.9017.1917.5817.560.80%187,462
Nov 28, 202517.3917.6016.8617.4417.420.29%73,750
Nov 26, 202517.1717.4617.1717.3917.370.46%67,471
Nov 25, 202516.7117.3516.0217.3117.293.71%153,074
Nov 24, 202516.5216.9515.5116.6916.671.89%130,656
Nov 21, 202515.8916.5015.8316.3816.363.47%156,043
Nov 20, 202516.0316.2315.8215.8315.81-0.38%75,129
Nov 19, 202515.9416.1915.6615.8915.87-0.31%92,939
Nov 18, 202516.4816.4915.8715.9415.92-3.04%91,538
Nov 17, 202516.7017.0916.4016.4416.42-2.32%214,811
Nov 14, 202516.4216.8516.3516.8316.812.00%269,129
Nov 13, 202516.4616.6016.3916.5016.48-1.14%134,982
Nov 12, 202516.3216.8316.2816.6916.672.39%247,679
Nov 11, 202516.1516.3116.0016.3016.280.80%129,802
Nov 10, 202516.0416.2815.7616.1716.152.02%161,467
Nov 7, 202515.7815.8715.4515.8515.830.44%72,629
Nov 6, 202515.9715.9715.6915.7815.76-1.07%68,245
Nov 5, 202515.7416.0315.7115.9515.931.01%162,344
Nov 4, 202515.7015.8715.4215.7915.77-0.32%167,621
Nov 3, 202515.9015.9315.6115.8415.82-0.06%130,213
Oct 31, 202515.8516.0315.7315.8515.83-0.94%88,901
Oct 30, 202515.9316.1715.9216.0015.980.95%72,875
Oct 29, 202516.5216.6015.7015.8515.83-4.11%170,528
Oct 28, 202516.4916.6016.4016.5316.51-0.12%66,449
Oct 27, 202516.8116.8116.4816.5516.53-1.14%92,436
Oct 24, 202516.6316.7516.5216.7416.721.39%106,617
Oct 23, 202516.6116.6116.1316.5116.49-0.84%100,354
Oct 22, 202517.5817.5816.4416.6516.63-1.19%96,411
Oct 21, 202517.0017.1816.8216.8516.83-0.06%143,595
Oct 20, 202516.7916.9516.5916.8616.840.96%211,252
Oct 17, 202516.8117.6316.3816.7016.68-0.24%165,320
Oct 16, 202517.2917.3016.5516.7416.72-3.85%82,409
Oct 15, 202517.5817.6717.2317.4117.39-1.02%73,414
Oct 14, 202517.0017.8016.3017.5917.543.35%162,868
Oct 13, 202516.8417.0316.6017.0216.972.22%100,315