MetaCap

Northpointe Bancshares Stock Price History

NYSE: NPBFinanceMajor BanksUSD

15.84+0.15 (+0.96%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NPB price history at a glance

The price history for Northpointe Bancshares (NPB) on this page begins on February 17, 2025, when the stock closed at $14.48; it most recently closed at $15.84 on October 5, 2026. The highest price in this record is $19.71, reached on June 29, 2026; the latest close is 19.6% below that peak. In the last 12 months alone, NPB has lost 9.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$19.71
Date of high
Jun 29, 2026
Low since 2025
$11.43
Date of low
Apr 14, 2025
52-week high
$19.71
52-week low
$14.21
IPO year
2025
Last close
$15.84

NPB returns

1 week

+3.19%

1 month

-7.04%

3 months

-15.29%

6 months

-14.84%

Year to date

-5.60%

1 year

-8.97%

NPB price return, excluding dividends.

NPB annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.84-4.98%
2025*16.67+15.12%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

NPB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.7816.0515.7515.84+0.96%
15.4515.7414.6515.69+0.84%
15.5415.8215.4115.56+0.06%
15.4615.7715.4615.55+1.24%
15.3915.4515.1615.36+0.07%
15.0315.3815.0115.35+3.37%
14.5114.8514.2114.85+1.92%
14.7114.7914.4614.57-1.75%
15.1815.1814.7814.83-1.85%
15.4315.4315.0915.11-1.69%
15.4215.5515.2915.37+0.13%
15.5415.5515.1915.35-1.16%
15.8215.8515.3815.53-2.39%
16.2816.4515.8815.91-1.55%
16.4816.5716.1216.16-1.76%
16.5716.6916.4116.45-1.44%
16.8617.2116.6216.69+0.12%
16.9817.0316.5816.67-1.42%
17.0917.1416.9016.91-0.41%
17.1717.4616.8716.98-1.39%
17.2917.3817.0717.22+1.29%
16.9717.1716.8817.00-0.23%
17.0517.3016.9317.04-1.22%
17.3217.4317.0817.25-0.17%
17.2117.3517.1517.28+0.41%
17.1317.3917.0017.21+1.89%
16.7416.9716.7416.89+1.81%
16.9017.0316.5916.59-2.35%
16.9617.1116.8916.99-0.29%
17.0217.3516.9917.04-0.41%
17.0817.5016.8317.11+1.30%
16.8817.0516.7516.89-0.35%
17.1917.2716.8016.95-0.94%
17.3117.4417.0817.11-0.58%
17.3017.4117.1017.21-0.64%
16.8817.3216.8117.32+1.64%
17.5417.5416.9017.04-1.96%
17.4017.5217.1017.38+0.35%
17.5717.6317.2717.32-1.03%
17.5217.6217.2117.50+0.40%
17.4617.6017.3217.43+0.58%
17.2417.4216.9717.33+1.40%
17.0217.2016.9017.09+0.59%
16.9217.0616.8016.99-0.70%
17.0517.2616.9117.11-0.06%
17.2017.4717.0217.12-0.87%
17.3517.4017.1817.27-0.97%
17.3017.6817.0117.44+1.04%
17.6217.8717.2517.26-1.37%
17.3818.0317.0117.50+1.27%
17.3717.6917.0017.28-0.12%
17.3317.5517.3017.300.00%
17.3117.4717.0317.30+0.93%
17.3317.6017.0417.14-0.29%
17.3317.5817.1717.19-0.17%
16.9017.2816.7517.22+1.89%
17.4917.5616.7516.90-9.67%
18.5618.8818.4018.71-0.11%
18.8318.9118.6618.73-0.32%
18.9919.2418.5818.79-1.93%
18.5319.3118.4919.16+3.90%
18.7418.8618.4418.44-1.02%
18.7119.2418.6218.63-0.48%
18.8119.0018.5718.72+0.11%
18.3518.7418.2518.70+1.52%
18.0818.5318.0818.42+1.54%
18.1918.4117.9518.14-1.14%
19.1419.2518.2818.35-3.52%
18.7519.1418.7019.02+0.37%
19.6419.7118.8418.95-1.86%
19.2519.5619.0719.31+0.68%
19.1219.2618.9919.18+0.10%
18.8119.1918.5619.16+1.32%
18.7019.0218.5618.91+1.61%
18.3718.9818.3718.61+0.27%
18.3018.6718.0318.56+2.20%
18.0118.3417.9718.16+1.51%
17.6917.9417.6317.89+0.22%
18.1018.2817.7617.85-0.61%
17.7218.2717.6917.96+0.90%
17.9318.2917.5717.80-0.22%
18.5518.6117.8217.84-2.41%
18.4518.6418.1418.28-0.27%
18.2018.4117.9218.33+1.72%
17.9118.0517.6318.02+1.07%
17.5217.8617.4517.83+2.47%
17.3617.6317.1317.40-0.29%
17.2617.5517.1117.45+0.87%
17.0717.3917.0317.30+2.67%
17.4417.4416.8516.85-3.71%
17.1118.0017.1117.50+1.45%
17.0017.2516.7217.25+1.00%
17.2417.3617.0517.08-1.10%
17.3217.4117.0317.27-0.46%
17.6617.7817.3117.35-1.48%
17.4217.7617.1717.61+1.56%
17.6717.6717.3017.34-1.59%
17.3517.6517.2117.62+0.63%
16.9217.5116.9217.51+3.49%
17.0517.1216.8716.92-0.88%
17.1017.4416.9817.07-0.29%
17.3317.3316.9017.120.00%
17.2217.4417.1217.12+0.59%
17.0717.1416.9217.02-1.45%
17.2717.3916.8817.27-0.46%
17.6117.6417.2517.35-2.42%
17.6617.8217.4117.78+0.51%
17.8017.8617.4217.690.00%
17.8417.9117.5017.69+0.74%
17.1617.6417.1617.56+2.27%
17.8017.8417.1317.17-3.70%
17.8017.9417.6217.830.00%
17.3617.8317.3517.83+2.53%
17.5817.7617.1117.39-1.70%
17.6317.7917.5017.69+0.68%
17.4017.7817.4017.57-0.23%
17.2117.7616.8617.61+1.67%
17.6317.8217.2217.32-2.09%
18.4918.6317.2517.69-4.48%
19.0719.1618.4118.52-3.49%
19.0119.2619.0119.190.00%
18.8219.4218.6119.19+3.73%
18.7118.8318.5018.50-1.65%
18.9518.9818.7718.81-1.00%
18.6619.0018.4619.00+1.33%
18.5618.7518.3318.75+0.81%
18.7618.7618.4418.60-0.80%
18.1818.7718.1818.75+2.01%
17.8818.3817.8818.38+3.67%
17.5217.7517.5217.73+0.17%
17.4617.8217.3817.70+1.37%
17.2217.5417.0017.46+0.06%
17.4417.5417.2617.45+1.10%
17.1317.3816.8017.26+1.65%
17.0517.0516.8016.98+0.47%
17.0317.1016.7216.90-1.80%
17.0017.2116.7517.21+1.24%
16.9617.0316.5317.00+1.55%
16.6316.8816.3016.74+0.48%
16.7917.0216.5816.66+1.40%
16.8517.3416.3316.43-1.85%
16.6917.0116.5816.74-0.71%
17.0217.3016.7916.86-2.03%
17.4617.7017.0117.21-0.46%
17.7617.8617.2917.29-1.43%
17.8617.8617.5317.54-1.57%
17.4817.8717.4817.82-0.50%
18.0218.2117.7517.91-2.08%
17.6418.4517.5518.29+2.52%
18.0018.0417.4217.84-1.71%
17.9518.2317.5218.15-1.41%
18.3618.5218.1618.41-0.22%
18.4618.7518.3218.45+0.44%
17.8218.3917.5218.37+0.99%
17.7018.4017.6518.19+0.72%
18.3018.3517.7518.06-2.17%
18.2018.5018.2018.46+1.88%
17.6318.1617.5218.12+3.96%
17.5517.6317.1217.43-0.17%
18.0318.0517.3517.46-2.84%
17.7218.0617.6917.97+1.30%
17.7617.9817.6017.74-0.34%
18.0218.1917.7217.80-2.20%
18.0918.5017.7318.20+3.47%
17.2917.8817.1217.59+1.32%
17.1617.3616.7217.36+2.42%
17.4117.4616.9016.95-2.02%
16.8317.4316.7717.30+2.49%
17.2117.3116.8016.88-2.03%
17.2117.4517.1017.23+0.94%
17.2017.4916.9317.07-1.90%
17.6617.7817.3317.40-0.51%
17.8318.0017.2417.49-1.58%
17.2418.0017.2417.77+3.07%
17.2017.4517.0117.24-1.60%
17.3917.7217.1717.52+0.75%
17.8518.2117.3017.39-2.85%
17.9018.1517.8317.90+0.06%
18.1118.3017.6317.89-1.27%
18.9018.9018.1218.12-4.08%
18.8719.4818.5918.89+3.68%
17.5918.8217.3018.22+0.89%
18.5718.6817.9918.06-3.89%
18.6719.2218.5318.79+0.64%
17.9218.8017.9218.67+4.07%
17.8618.0417.7117.94+0.67%
17.7217.9317.6017.82+0.51%
17.1918.2617.0517.73+2.49%
17.4017.6117.1017.30-0.57%
17.0017.5317.0017.40+1.52%
17.0617.1516.6417.14+0.47%
17.0417.1816.9717.06-0.58%
16.6117.3716.6117.16+2.94%
16.7616.7616.4916.67-0.66%
16.8817.0116.7016.78-0.89%
16.9317.1016.8116.93-0.35%
17.0717.2016.8316.99-1.16%
18.2018.2717.1417.19-1.77%
17.6217.6616.8017.50-0.91%
17.5117.8817.3217.660.00%
17.1317.7917.1317.66+3.88%
17.6317.8517.0017.00-3.79%
17.4518.0317.4217.67+2.14%
17.3417.4516.9917.30+0.23%
17.4017.6517.2317.26-1.48%
17.5617.6217.2617.52+0.46%
17.4917.5717.2717.44-0.29%
17.6118.1517.4517.49-0.51%
17.5417.8017.4617.58-0.40%
17.5917.8717.4917.65+0.63%
17.6417.7017.3117.54-0.06%
17.4817.7617.4817.55-0.23%
17.7417.8717.5417.59-0.85%
17.7117.8917.5517.74+0.34%
17.7618.1317.5517.68+0.57%
17.1917.9017.1917.58+0.80%
17.3917.6016.8617.44+0.29%
17.1717.4617.1717.39+0.46%
16.7117.3516.0217.31+3.71%
16.5216.9515.5116.69+1.89%
15.8916.5015.8316.38+3.47%
16.0316.2315.8215.83-0.38%
15.9416.1915.6615.89-0.31%
16.4816.4915.8715.94-3.04%
16.7017.0916.4016.44-2.32%
16.4216.8516.3516.83+2.00%
16.4616.6016.3916.50-1.14%
16.3216.8316.2816.69+2.39%
16.1516.3116.0016.30+0.80%
16.0416.2815.7616.17+2.02%
15.7815.8715.4515.85+0.44%
15.9715.9715.6915.78-1.07%
15.7416.0315.7115.95+1.01%
15.7015.8715.4215.79-0.32%
15.9015.9315.6115.84-0.06%
15.8516.0315.7315.85-0.94%
15.9316.1715.9216.00+0.95%
16.5216.6015.7015.85-4.11%
16.4916.6016.4016.53-0.12%
16.8116.8116.4816.55-1.14%
16.6316.7516.5216.74+1.39%
16.6116.6116.1316.51-0.84%
17.5817.5816.4416.65-1.19%
17.0017.1816.8216.85-0.06%
16.7916.9516.5916.86+0.96%
16.8117.6316.3816.70-0.24%
17.2917.3016.5516.74-3.85%
17.5817.6717.2317.41-1.02%
17.0017.8016.3017.59+3.35%
16.8417.0316.6017.02+2.22%
17.4117.5016.5816.65-4.31%
17.5917.7517.1817.40—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NPB chart for longer ranges.