Northpointe Bancshares In... (NPB)
NYSE: NPB
· Real-Time Price · USD
17.51
0.12 (0.69%)
At close: Oct 03, 2025, 3:59 PM
17.52
0.06%
After-hours: Oct 03, 2025, 05:29 PM EDT
NPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.48 | 17.76 | 17.41 | 17.52 | 17.52 | 0.75% | 109,618 |
| Oct 2, 2025 | 17.19 | 17.40 | 17.00 | 17.39 | 17.39 | 0.87% | 98,000 |
| Oct 1, 2025 | 17.00 | 17.25 | 16.73 | 17.24 | 17.24 | 0.94% | 159,800 |
| Sep 30, 2025 | 17.15 | 17.37 | 17.00 | 17.08 | 17.08 | -0.64% | 123,900 |
| Sep 29, 2025 | 17.94 | 17.94 | 17.14 | 17.19 | 17.19 | -3.97% | 56,107 |
| Sep 26, 2025 | 17.71 | 18.01 | 17.59 | 17.90 | 17.90 | 1.13% | 110,533 |
| Sep 25, 2025 | 17.72 | 17.89 | 17.49 | 17.70 | 17.70 | -0.34% | 70,500 |
| Sep 24, 2025 | 18.36 | 18.36 | 17.56 | 17.76 | 17.76 | -2.47% | 111,200 |
| Sep 23, 2025 | 18.20 | 18.56 | 18.03 | 18.21 | 18.21 | -0.22% | 253,437 |
| Sep 22, 2025 | 18.17 | 18.53 | 18.10 | 18.25 | 18.25 | -1.24% | 280,700 |
| Sep 19, 2025 | 18.51 | 18.86 | 18.04 | 18.48 | 18.48 | -0.32% | 375,600 |
| Sep 18, 2025 | 18.38 | 18.67 | 18.21 | 18.54 | 18.54 | 1.26% | 282,122 |
| Sep 17, 2025 | 18.15 | 18.74 | 18.15 | 18.31 | 18.31 | 0.49% | 255,645 |
| Sep 16, 2025 | 18.53 | 18.55 | 18.18 | 18.22 | 18.22 | -1.62% | 191,500 |
| Sep 15, 2025 | 18.31 | 18.52 | 17.79 | 18.52 | 18.52 | 1.93% | 213,800 |
| Sep 12, 2025 | 18.46 | 18.46 | 17.89 | 18.17 | 18.17 | -1.52% | 186,500 |
| Sep 11, 2025 | 18.22 | 18.47 | 18.09 | 18.45 | 18.45 | 1.77% | 162,735 |
| Sep 10, 2025 | 18.08 | 18.15 | 17.99 | 18.13 | 18.13 | 0.61% | 72,800 |
| Sep 9, 2025 | 18.00 | 18.12 | 17.91 | 18.02 | 18.02 | 0.11% | 121,428 |
| Sep 8, 2025 | 18.78 | 18.78 | 17.54 | 18.00 | 18.00 | -3.49% | 256,914 |
Page 1 of 8