NYSE : NPB
Northpointe Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 16.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 559.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northpointe Bancshares, Inc. (NPB) closed at 15.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.28 | 16.53 | 15.73 | 15.79 | 204,729 | -2.41% |
| 2026-10-29 | 16.52 | 16.72 | 16.1 | 16.18 | 345,422 | -0.06% |
| 2026-10-28 | 16.3 | 16.3 | 15.74 | 16.19 | 430,003 | +2.73% |
| 2026-10-27 | 16.03 | 16.09 | 15.65 | 15.76 | 372,576 | +3.48% |
| 2026-10-26 | 15.41 | 15.55 | 15.21 | 15.23 | 254,800 | -1.36% |
| 2026-10-23 | 15.39 | 15.48 | 15.17 | 15.44 | 293,473 | -0.06% |
| 2026-10-22 | 15.3 | 15.92 | 15.16 | 15.45 | 353,151 | +2.12% |
| 2026-10-21 | 13.8 | 15.2 | 13.8 | 15.13 | 738,168 | -4.12% |
| 2026-10-20 | 15.45 | 15.97 | 15.45 | 15.78 | 306,048 | +3.00% |
| 2026-10-19 | 15.47 | 15.995 | 15.31 | 15.32 | 538,704 | -1.29% |
| 2026-10-16 | 15.68 | 15.92 | 15.49 | 15.52 | 204,631 | -0.64% |
| 2026-10-15 | 15.68 | 15.9 | 15.575 | 15.62 | 210,393 | +0.71% |
| 2026-10-14 | 15.62 | 15.74 | 15.47 | 15.54 | 205,943 | -1.77% |
| 2026-10-13 | 16.02 | 16.125 | 15.68 | 15.82 | 258,050 | -0.38% |
| 2026-10-12 | 15.74 | 15.96 | 15.71 | 15.88 | 416,417 | +0.25% |
| 2026-10-09 | 15.78 | 16.07 | 15.69 | 15.84 | 256,643 | +0.96% |
| 2026-10-08 | 15.45 | 15.75 | 14.646 | 15.69 | 300,137 | +0.84% |
| 2026-10-07 | 15.54 | 15.815 | 15.405 | 15.56 | 151,253 | +0.06% |
| 2026-10-06 | 15.46 | 15.768 | 15.46 | 15.55 | 169,874 | +1.24% |
| 2026-10-05 | 15.39 | 15.45 | 15.155 | 15.36 | 214,113 | +0.07% |
| 2026-10-02 | 15.03 | 15.375 | 15.01 | 15.35 | 222,981 | +3.37% |
| 2026-10-01 | 14.51 | 14.85 | 14.205 | 14.85 | 274,239 | +1.92% |
| 2026-09-30 | 14.71 | 14.79 | 14.46 | 14.57 | 349,372 | -1.75% |
| 2026-09-29 | 15.18 | 15.18 | 14.78 | 14.83 | 251,540 | -1.85% |
| 2026-09-28 | 15.43 | 15.43 | 15.09 | 15.11 | 206,336 | -1.69% |
| 2026-09-25 | 15.42 | 15.55 | 15.29 | 15.37 | 244,764 | +0.13% |
| 2026-09-24 | 15.54 | 15.55 | 15.19 | 15.35 | 249,070 | -1.16% |
| 2026-09-23 | 15.82 | 15.85 | 15.375 | 15.53 | 281,243 | -2.39% |
| 2026-09-22 | 16.28 | 16.45 | 15.88 | 15.91 | 271,261 | -1.55% |
| 2026-09-21 | 16.48 | 16.565 | 16.12 | 16.16 | 315,716 | -1.76% |
| 2026-09-18 | 16.57 | 16.685 | 16.41 | 16.45 | 1,137,405 | -1.44% |
| 2026-09-17 | 16.86 | 17.205 | 16.62 | 16.69 | 187,821 | +0.12% |
| 2026-09-16 | 16.98 | 17.03 | 16.58 | 16.67 | 193,102 | -1.42% |
| 2026-09-15 | 17.09 | 17.14 | 16.9 | 16.91 | 306,093 | -0.41% |
| 2026-09-14 | 17.17 | 17.455 | 16.868 | 16.98 | 169,833 | -1.39% |
| 2026-09-11 | 17.29 | 17.375 | 17.07 | 17.22 | 174,167 | +1.29% |
| 2026-09-10 | 16.97 | 17.165 | 16.877 | 17 | 325,149 | -0.23% |
| 2026-09-09 | 17.05 | 17.304 | 16.93 | 17.04 | 207,085 | -1.22% |
| 2026-09-08 | 17.32 | 17.43 | 17.08 | 17.25 | 216,914 | -0.17% |
| 2026-09-04 | 17.21 | 17.35 | 17.15 | 17.28 | 169,430 | +0.41% |
| 2026-09-03 | 17.13 | 17.39 | 17 | 17.21 | 220,813 | +1.89% |
| 2026-09-02 | 16.74 | 16.97 | 16.74 | 16.89 | 232,721 | +1.81% |
| 2026-09-01 | 16.9 | 17.03 | 16.59 | 16.59 | 387,863 | -2.35% |
| 2026-08-31 | 16.96 | 17.105 | 16.885 | 16.99 | 124,734 | -0.29% |
| 2026-08-28 | 17.02 | 17.35 | 16.985 | 17.04 | 83,030 | -0.41% |
| 2026-08-27 | 17.08 | 17.5 | 16.83 | 17.11 | 120,764 | +1.30% |
| 2026-08-26 | 16.88 | 17.05 | 16.75 | 16.89 | 166,223 | -0.35% |
| 2026-08-25 | 17.19 | 17.265 | 16.8 | 16.95 | 198,762 | -0.94% |
| 2026-08-24 | 17.31 | 17.435 | 17.08 | 17.11 | 138,528 | -0.58% |
| 2026-08-21 | 17.3 | 17.405 | 17.095 | 17.21 | 478,382 | -0.64% |
| 2026-08-20 | 16.88 | 17.32 | 16.81 | 17.32 | 192,948 | +1.64% |
| 2026-08-19 | 17.54 | 17.54 | 16.9 | 17.04 | 144,676 | -1.96% |
| 2026-08-18 | 17.4 | 17.52 | 17.1 | 17.38 | 264,831 | +0.35% |
| 2026-08-17 | 17.57 | 17.63 | 17.27 | 17.32 | 230,835 | -1.03% |
| 2026-08-14 | 17.52 | 17.62 | 17.21 | 17.5 | 121,605 | +0.40% |
| 2026-08-13 | 17.46 | 17.6 | 17.32 | 17.43 | 203,855 | +0.58% |
| 2026-08-12 | 17.24 | 17.42 | 16.969 | 17.33 | 76,297 | +1.40% |
| 2026-08-11 | 17.02 | 17.2 | 16.9 | 17.09 | 223,638 | +0.59% |
| 2026-08-10 | 16.92 | 17.06 | 16.8 | 16.99 | 83,663 | -0.70% |
| 2026-08-07 | 17.05 | 17.258 | 16.91 | 17.11 | 128,947 | -0.06% |
| 2026-08-06 | 17.2 | 17.47 | 17.02 | 17.12 | 108,700 | -0.87% |
| 2026-08-05 | 17.35 | 17.4 | 17.18 | 17.27 | 124,462 | -0.97% |
| 2026-08-04 | 17.3 | 17.68 | 17.01 | 17.44 | 219,924 | +1.04% |
| 2026-08-03 | 17.62 | 17.87 | 17.25 | 17.26 | 212,411 | -1.37% |
| 2026-07-31 | 17.38 | 18.025 | 17.01 | 17.5 | 286,490 | +1.27% |
| 2026-07-30 | 17.37 | 17.687 | 17 | 17.28 | 118,008 | -0.12% |
| 2026-07-29 | 17.33 | 17.55 | 17.3 | 17.3 | 144,209 | +0.00% |
| 2026-07-28 | 17.31 | 17.47 | 17.03 | 17.3 | 156,577 | +0.93% |
| 2026-07-27 | 17.33 | 17.6 | 17.035 | 17.14 | 325,466 | -0.29% |
| 2026-07-24 | 17.33 | 17.58 | 17.17 | 17.19 | 195,776 | -0.17% |
| 2026-07-23 | 16.9 | 17.28 | 16.75 | 17.22 | 258,942 | +1.89% |
| 2026-07-22 | 17.49 | 17.56 | 16.75 | 16.9 | 670,593 | -9.67% |
| 2026-07-21 | 18.56 | 18.883 | 18.4 | 18.71 | 131,689 | -0.11% |
| 2026-07-20 | 18.83 | 18.905 | 18.66 | 18.73 | 84,559 | -0.32% |
| 2026-07-17 | 18.99 | 19.24 | 18.58 | 18.79 | 97,831 | -1.93% |
| 2026-07-16 | 18.53 | 19.31 | 18.49 | 19.16 | 179,943 | +3.90% |
| 2026-07-15 | 18.74 | 18.86 | 18.44 | 18.44 | 199,959 | -0.89% |
| 2026-07-14 | 18.71 | 19.24 | 18.615 | 18.63 | 136,110 | -0.48% |
| 2026-07-13 | 18.81 | 19.001 | 18.57 | 18.72 | 137,670 | +0.11% |
| 2026-07-10 | 18.35 | 18.74 | 18.25 | 18.7 | 90,652 | +1.52% |
| 2026-07-09 | 18.08 | 18.525 | 18.08 | 18.42 | 106,153 | +1.54% |
| 2026-07-08 | 18.19 | 18.41 | 17.95 | 18.14 | 165,968 | -1.14% |
| 2026-07-07 | 19.14 | 19.25 | 18.28 | 18.35 | 201,362 | -3.52% |
| 2026-07-06 | 18.75 | 19.135 | 18.7 | 19.02 | 142,069 | +0.37% |
| 2026-07-02 | 19.64 | 19.71 | 18.84 | 18.95 | 274,028 | -1.86% |
| 2026-07-01 | 19.25 | 19.56 | 19.07 | 19.31 | 309,499 | +0.68% |
| 2026-06-30 | 19.12 | 19.26 | 18.99 | 19.18 | 184,169 | +0.10% |
| 2026-06-29 | 18.81 | 19.19 | 18.56 | 19.16 | 149,216 | +1.32% |
| 2026-06-26 | 18.7 | 19.02 | 18.556 | 18.91 | 803,074 | +1.61% |
| 2026-06-25 | 18.37 | 18.98 | 18.37 | 18.61 | 445,344 | +0.27% |
| 2026-06-24 | 18.3 | 18.67 | 18.03 | 18.56 | 222,425 | +2.20% |
| 2026-06-23 | 18.01 | 18.34 | 17.965 | 18.16 | 344,444 | +1.51% |
| 2026-06-22 | 17.69 | 17.935 | 17.63 | 17.89 | 89,396 | +0.22% |
| 2026-06-18 | 18.1 | 18.28 | 17.76 | 17.85 | 144,891 | -0.61% |
| 2026-06-17 | 17.72 | 18.27 | 17.69 | 17.96 | 142,440 | +0.90% |
| 2026-06-16 | 17.93 | 18.29 | 17.57 | 17.8 | 129,252 | -0.22% |
| 2026-06-15 | 18.55 | 18.605 | 17.815 | 17.84 | 115,138 | -2.41% |
| 2026-06-12 | 18.45 | 18.64 | 18.14 | 18.28 | 219,155 | -0.27% |
| 2026-06-11 | 18.2 | 18.41 | 17.92 | 18.33 | 141,203 | +1.72% |
| 2026-06-10 | 17.91 | 18.05 | 17.625 | 18.02 | 154,794 | +1.07% |
| 2026-06-09 | 17.52 | 17.86 | 17.45 | 17.83 | 119,708 | +2.47% |
| 2026-06-08 | 17.36 | 17.63 | 17.13 | 17.4 | 77,767 | -0.29% |
| 2026-06-05 | 17.26 | 17.55 | 17.11 | 17.45 | 83,310 | +0.87% |
| 2026-06-04 | 17.07 | 17.39 | 17.03 | 17.3 | 86,522 | +2.67% |
| 2026-06-03 | 17.44 | 17.44 | 16.85 | 16.85 | 150,230 | -3.71% |
| 2026-06-02 | 17.11 | 18 | 17.11 | 17.5 | 111,579 | +1.45% |
| 2026-06-01 | 17 | 17.25 | 16.72 | 17.25 | 188,813 | +1.00% |
| 2026-05-29 | 17.24 | 17.36 | 17.05 | 17.08 | 88,275 | -1.10% |
| 2026-05-28 | 17.32 | 17.41 | 17.025 | 17.27 | 88,912 | -0.46% |
| 2026-05-27 | 17.66 | 17.775 | 17.31 | 17.35 | 106,829 | -1.48% |
| 2026-05-26 | 17.42 | 17.76 | 17.17 | 17.61 | 114,123 | +1.56% |
| 2026-05-22 | 17.67 | 17.67 | 17.3 | 17.34 | 110,779 | -1.59% |
| 2026-05-21 | 17.35 | 17.65 | 17.21 | 17.62 | 169,161 | +0.63% |
| 2026-05-20 | 16.92 | 17.51 | 16.92 | 17.51 | 134,550 | +3.49% |
| 2026-05-19 | 17.05 | 17.12 | 16.87 | 16.92 | 134,544 | -0.88% |
| 2026-05-18 | 17.1 | 17.435 | 16.98 | 17.07 | 75,610 | -0.29% |
| 2026-05-15 | 17.33 | 17.33 | 16.895 | 17.12 | 217,801 | +0.00% |
| 2026-05-14 | 17.22 | 17.44 | 17.12 | 17.12 | 124,489 | +0.59% |
| 2026-05-13 | 17.07 | 17.14 | 16.92 | 17.02 | 122,274 | -1.45% |
| 2026-05-12 | 17.27 | 17.39 | 16.875 | 17.27 | 162,189 | -0.46% |