Skip to main content
NPB logo

Northpointe Bancshares, Inc.

NPBNYSEFinancialsBanks - Regional

$15.23Today:- (-)1Y −6.42%

As of Oct 26, 2026 close

Market cap
$539.53M
P/E (TTM)
6.08
Forward P/E
4.39
Dividend yield
0.68%
52-week range
$14.21$19.71
Volume (live)
-
Avg. volume (3M)
312.09K

Northpointe Bancshares (NPB) Historical Stock Prices

Analyze Northpointe Bancshares (NPB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Northpointe Bancshares (NPB) Interactive Price Chart

Interactive historical price chart showing Northpointe Bancshares stock price movements and trends across multiple time periods.

Loading chart...

NPB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NPB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.4115.5515.2115.2315.23254.80K
Oct 23, 202615.3915.4815.1715.4415.44293.47K
Oct 22, 202615.3015.9215.1615.4515.45353.15K
Oct 21, 202613.8015.2013.8015.1315.13738.17K
Oct 20, 202615.4515.9715.4515.7815.78306.05K
Oct 19, 202615.4715.9915.3115.3215.32538.70K
Oct 16, 202615.6815.9215.4915.5215.52204.63K
Oct 15, 202615.6815.9015.5715.6215.62210.39K
Oct 14, 202615.6215.7415.4715.5415.51205.94K
Oct 13, 202616.0216.1315.6815.8215.79258.05K
Oct 12, 202615.7415.9615.7115.8815.85416.42K
Oct 9, 202615.7816.0715.6915.8415.81256.64K
Oct 8, 202615.4515.7514.6515.6915.66300.14K
Oct 7, 202615.5415.8115.4015.5615.53151.25K
Oct 6, 202615.4615.7715.4615.5515.52169.87K
Oct 5, 202615.3915.4515.1515.3615.33214.11K
Oct 2, 202615.0315.3815.0115.3515.32222.98K
Oct 1, 202614.5114.8514.2114.8514.82274.24K
Sep 30, 202614.7114.7914.4614.5714.54349.37K
Sep 29, 202615.1815.1814.7814.8314.80251.54K
Sep 28, 202615.4315.4315.0915.1115.08206.34K
Sep 25, 202615.4215.5515.2915.3715.34244.76K
Sep 24, 202615.5415.5515.1915.3515.32249.07K
Sep 23, 202615.8215.8515.3815.5315.50281.24K
Sep 22, 202616.2816.4515.8815.9115.88271.26K
Sep 21, 202616.4816.5716.1216.1616.13315.72K
Sep 18, 202616.5716.6816.4116.4516.421.14M
Sep 17, 202616.8617.2016.6216.6916.66187.82K
Sep 16, 202616.9817.0316.5816.6716.64193.10K
Sep 15, 202617.0917.1416.9016.9116.88306.09K
Sep 14, 202617.1717.4516.8716.9816.95169.83K
Sep 11, 202617.2917.3817.0717.2217.19174.17K
Sep 10, 202616.9717.1616.8817.0016.97325.15K
Sep 9, 202617.0517.3016.9317.0417.01207.09K
Sep 8, 202617.3217.4317.0817.2517.22216.91K
Sep 4, 202617.2117.3517.1517.2817.25169.43K
Sep 3, 202617.1317.3917.0017.2117.18220.81K
Sep 2, 202616.7416.9716.7416.8916.86232.72K
Sep 1, 202616.9017.0316.5916.5916.56387.86K
Aug 31, 202616.9617.1116.8916.9916.96124.73K
Aug 28, 202617.0217.3516.9817.0417.0183.03K
Aug 27, 202617.0817.5016.8317.1117.08120.76K
Aug 26, 202616.8817.0516.7516.8916.86166.22K
Aug 25, 202617.1917.2716.8016.9516.92198.76K
Aug 24, 202617.3117.4317.0817.1117.08138.53K
Aug 21, 202617.3017.4117.0917.2117.18478.38K
Aug 20, 202616.8817.3216.8117.3217.29192.95K
Aug 19, 202617.5417.5416.9017.0417.01144.68K
Aug 18, 202617.4017.5217.1017.3817.35264.83K
Aug 17, 202617.5717.6317.2717.3217.29230.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.