Skip to main content
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
18.91
+0.30 (1.61%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.7019.0218.5618.9118.911.61%781,157
Jun 25, 202618.3718.9818.3718.6118.610.27%441,389
Jun 24, 202618.3018.6718.0318.5618.562.20%214,646
Jun 23, 202618.0118.3417.9718.1618.161.51%344,444
Jun 22, 202617.6917.9417.6317.8917.890.22%88,387
Jun 18, 202618.1018.2817.7617.8517.85-0.61%138,441
Jun 17, 202617.7218.2717.6917.9617.960.90%137,590
Jun 16, 202617.9318.2917.5717.8017.80-0.22%129,039
Jun 15, 202618.5518.6117.8217.8417.84-2.41%114,931
Jun 12, 202618.4518.6418.1418.2818.28-0.27%219,155
Jun 11, 202618.2018.4117.9218.3318.331.72%133,810
Jun 10, 202617.9118.0517.6318.0218.021.07%154,794
Jun 9, 202617.5217.8617.4517.8317.832.47%110,907
Jun 8, 202617.3617.6317.1317.4017.40-0.29%77,767
Jun 5, 202617.2617.5517.1117.4517.450.87%73,321
Jun 4, 202617.0717.3917.0317.3017.302.67%84,931
Jun 3, 202617.4417.4416.8516.8516.85-3.71%150,230
Jun 2, 202617.1118.0017.1117.5017.501.45%102,023
Jun 1, 202617.0017.2516.7217.2517.251.00%188,813
May 29, 202617.2417.3617.0517.0817.08-1.10%88,163
May 28, 202617.3217.4117.0317.2717.27-0.46%86,848
May 27, 202617.6617.7817.3117.3517.35-1.48%101,680
May 26, 202617.4217.7617.1717.6117.611.56%110,938
May 22, 202617.6717.6717.3017.3417.34-1.59%107,168
May 21, 202617.3517.6517.2117.6217.620.63%165,462
May 20, 202616.9217.5116.9217.5117.513.49%124,861
May 19, 202617.0517.1216.8716.9216.92-0.88%131,346
May 18, 202617.1017.4416.9817.0717.07-0.29%68,227
May 15, 202617.3317.3316.9017.1217.12-217,801
May 14, 202617.2217.4417.1217.1217.120.59%124,489
May 13, 202617.0717.1416.9217.0217.02-1.45%122,274
May 12, 202617.2717.3916.8817.2717.27-0.46%162,189
May 11, 202617.6117.6417.2517.3517.35-2.42%99,519
May 8, 202617.6617.8217.4117.7817.780.51%109,347
May 7, 202617.8017.8617.4217.6917.69-115,261
May 6, 202617.8417.9117.5017.6917.690.74%109,172
May 5, 202617.1617.6417.1617.5617.562.27%122,993
May 4, 202617.8017.8417.1317.1717.17-3.70%125,477
May 1, 202617.8017.9417.6217.8317.83-136,193
Apr 30, 202617.3617.8317.3517.8317.832.53%155,564
Apr 29, 202617.5817.7617.1117.3917.39-1.70%154,704
Apr 28, 202617.6317.7917.5017.6917.690.68%81,771
Apr 27, 202617.4017.7817.4017.5717.57-0.23%170,825
Apr 24, 202617.2117.7616.8617.6117.611.67%148,112
Apr 23, 202617.6317.8217.2217.3217.32-2.09%220,453
Apr 22, 202618.4918.6317.2517.6917.69-4.48%338,373
Apr 21, 202619.0719.1618.4118.5218.52-3.49%153,331
Apr 20, 202619.0119.2619.0119.1919.19-85,350
Apr 17, 202618.8219.4218.6119.1919.193.73%135,286
Apr 16, 202618.7118.8318.5018.5018.50-1.65%162,975
Apr 15, 202618.9518.9818.7718.8118.81-0.87%124,730
Apr 14, 202618.6619.0018.4619.0018.981.33%176,912
Apr 13, 202618.5618.7518.3318.7518.730.81%243,493
Apr 10, 202618.7618.7618.4418.6018.58-0.80%216,033
Apr 9, 202618.1818.7718.1818.7518.732.01%212,392
Apr 8, 202617.8818.3817.8818.3818.363.67%244,776
Apr 7, 202617.5217.7517.5217.7317.710.17%149,670
Apr 6, 202617.4617.8217.3817.7017.681.37%117,367
Apr 2, 202617.2217.5417.0017.4617.440.06%125,354
Apr 1, 202617.4417.5417.2617.4517.431.10%111,951
Mar 31, 202617.1317.3816.8017.2617.241.65%144,195
Mar 30, 202617.0517.0516.8016.9816.960.47%119,463
Mar 27, 202617.0317.1016.7216.9016.88-1.80%90,563
Mar 26, 202617.0017.2116.7517.2117.191.24%141,953
Mar 25, 202616.9617.0316.5317.0016.981.55%290,170
Mar 24, 202616.6316.8816.3016.7416.720.48%466,661
Mar 23, 202616.7917.0216.5816.6616.641.40%311,144
Mar 20, 202616.8517.3416.3316.4316.41-1.85%214,247
Mar 19, 202616.6917.0116.5816.7416.72-0.71%133,430
Mar 18, 202617.0217.3016.7916.8616.84-2.03%225,304
Mar 17, 202617.4617.7017.0117.2117.19-0.46%220,409
Mar 16, 202617.7617.8617.2917.2917.27-1.43%121,764
Mar 13, 202617.8617.8617.5317.5417.52-1.57%164,242
Mar 12, 202617.4817.8717.4817.8217.80-0.50%158,208
Mar 11, 202618.0218.2117.7517.9117.89-2.08%189,176
Mar 10, 202617.6418.4517.5518.2918.272.52%193,425
Mar 9, 202618.0018.0417.4217.8417.82-1.71%291,883
Mar 6, 202617.9518.2317.5218.1518.13-1.41%217,988
Mar 5, 202618.3618.5218.1618.4118.39-0.22%259,546
Mar 4, 202618.4618.7518.3218.4518.430.44%307,131
Mar 3, 202617.8218.3917.5218.3718.350.99%265,299
Mar 2, 202617.7018.4017.6518.1918.170.72%305,594
Feb 27, 202618.3018.3517.7518.0618.04-2.17%173,599
Feb 26, 202618.2018.5018.2018.4618.441.88%170,306
Feb 25, 202617.6318.1617.5218.1218.103.96%129,868
Feb 24, 202617.5517.6317.1217.4317.41-0.17%141,916
Feb 23, 202618.0318.0517.3517.4617.44-2.84%174,165
Feb 20, 202617.7218.0617.6917.9717.951.30%208,258
Feb 19, 202617.7617.9817.6017.7417.72-0.34%262,394
Feb 18, 202618.0218.1917.7217.8017.78-2.20%226,336
Feb 17, 202618.0918.5017.7318.2018.183.47%432,823
Feb 13, 202617.2917.8817.1217.5917.571.32%313,064
Feb 12, 202617.1617.3616.7217.3617.342.42%246,570
Feb 11, 202617.4117.4616.9016.9516.93-2.02%172,654
Feb 10, 202616.8317.4316.7717.3017.282.49%204,435
Feb 9, 202617.2117.3116.8016.8816.86-2.03%128,476
Feb 6, 202617.2117.4517.1017.2317.210.94%300,623
Feb 5, 202617.2017.4916.9317.0717.05-1.90%175,204
Feb 4, 202617.6617.7817.3317.4017.38-0.51%177,636
Feb 3, 202617.8318.0017.2417.4917.47-1.58%350,000