Skip to main content
Northpointe Bancshares, Inc. (NPB)
NYSE: NPB · Real-Time Price · USD
17.69
+0.12 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Northpointe Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%328,697
Apr 21, 202619.0719.1618.4118.5218.52-3.49%122,638
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%151,831
Apr 15, 202618.9518.9818.7718.8118.81-1.00%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
Feb 2, 202617.2418.0017.2417.7717.753.07%430,126
Jan 30, 202617.2017.4517.0117.2417.22-1.60%290,315
Jan 29, 202617.3917.7217.1717.5217.500.75%389,806
Jan 28, 202617.8518.2117.3017.3917.37-2.85%180,422
Jan 27, 202617.9018.1517.8317.9017.880.06%270,538
Jan 26, 202618.1118.3017.6317.8917.87-1.27%248,676
Jan 23, 202618.9018.9018.1218.1218.10-4.08%407,339
Jan 22, 202618.8719.4818.5918.8918.873.68%608,323
Jan 21, 202617.5918.8217.3018.2218.200.89%818,170
Jan 20, 202618.5718.6817.9918.0618.04-3.89%709,168
Jan 16, 202618.6719.2218.5318.7918.770.64%899,153
Jan 15, 202617.9218.8017.9218.6718.654.07%269,378
Jan 14, 202617.8618.0417.7117.9417.890.67%394,585
Jan 13, 202617.7217.9317.6017.8217.770.51%166,132
Jan 12, 202617.1918.2617.0517.7317.682.49%740,160
Jan 9, 202617.4017.6117.1017.3017.25-0.57%3,268,257
Jan 8, 202617.0017.5317.0017.4017.351.52%227,386
Jan 7, 202617.0617.1516.6417.1417.090.47%172,037
Jan 6, 202617.0417.1816.9717.0617.01-0.58%88,565
Jan 5, 202616.6117.3716.6117.1617.112.94%331,736
Jan 2, 202616.7616.7616.4916.6716.62-0.66%157,662
Dec 31, 202516.8817.0116.7016.7816.73-0.89%136,824
Dec 30, 202516.9317.1016.8116.9316.88-0.35%143,107
Dec 29, 202517.0717.2016.8316.9916.94-1.16%171,741
Dec 26, 202518.2018.2717.1417.1917.14-1.77%110,480
Dec 24, 202517.6217.6616.8017.5017.45-0.91%119,724
Dec 23, 202517.5117.8817.3217.6617.61-296,021
Dec 22, 202517.1317.7917.1317.6617.613.88%345,941
Dec 19, 202517.6317.8517.0017.0016.95-3.79%1,562,175
Dec 18, 202517.4518.0317.4217.6717.622.14%601,564
Dec 17, 202517.3417.4516.9917.3017.250.23%280,315
Dec 16, 202517.4017.6517.2317.2617.21-1.48%470,150
Dec 15, 202517.5617.6217.2617.5217.470.46%453,038
Dec 12, 202517.4917.5717.2717.4417.39-0.29%377,010
Dec 11, 202517.6118.1517.4517.4917.44-0.51%307,899
Dec 10, 202517.5417.8017.4617.5817.53-0.40%509,648
Dec 9, 202517.5917.8717.4917.6517.600.63%242,234
Dec 8, 202517.6417.7017.3117.5417.49-0.06%139,962
Dec 5, 202517.4817.7617.4817.5517.50-0.23%273,254
Dec 4, 202517.7417.8717.5417.5917.54-0.85%196,452
Dec 3, 202517.7117.8917.5517.7417.690.34%290,038