Northpointe Bancshares, Inc. Common Stock (NPB)

Historical Prices For Northpointe Bancshares, Inc. Common Stock (NPB)

Date Range:

2025-03-21 - 2025-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/20/2025	13.01	13.16	12.96	13.07	136,962	13.07
6/18/2025	12.98	13.27	12.90	13.01	127,626	13.01
6/17/2025	12.86	13.14	12.86	12.89	126,888	12.89
6/16/2025	13.02	13.19	12.88	12.96	51,574	12.96
6/13/2025	13.43	13.43	12.93	12.93	47,426	12.93
6/12/2025	13.20	13.59	13.19	13.52	53,162	13.52
6/11/2025	13.44	13.51	13.25	13.34	380,852	13.34
6/10/2025	13.29	13.55	13.28	13.44	68,830	13.44
6/09/2025	13.31	13.31	13.18	13.23	44,574	13.23
6/06/2025	12.95	13.25	12.95	13.18	50,694	13.18
6/05/2025	13.03	13.11	12.86	12.99	37,053	12.99
6/04/2025	13.24	13.24	13.03	13.08	27,869	13.08
6/03/2025	13.03	13.25	12.97	13.16	31,215	13.16
6/02/2025	13.16	13.18	12.52	12.98	63,250	12.98
5/30/2025	13.37	13.45	13.13	13.14	84,996	13.14
5/29/2025	13.63	13.63	13.30	13.38	23,486	13.38
5/28/2025	13.45	13.64	13.32	13.54	75,722	13.54
5/27/2025	13.58	13.67	13.41	13.50	106,165	13.50
5/23/2025	13.36	13.50	13.36	13.40	67,599	13.40
5/22/2025	13.66	13.66	13.42	13.50	46,205	13.50
5/21/2025	13.86	13.88	13.57	13.66	35,348	13.66
5/20/2025	14.05	14.05	13.88	13.92	27,897	13.92
5/19/2025	13.89	14.04	13.66	14.02	60,030	14.02
5/16/2025	14.09	14.09	13.88	13.97	29,595	13.97
5/15/2025	14.10	14.18	13.95	14.01	44,261	14.01
5/14/2025	14.25	14.29	14.09	14.11	54,160	14.11
5/13/2025	14.25	14.29	14.12	14.16	69,410	14.16
5/12/2025	14.00	14.20	13.86	14.20	69,944	14.20
5/09/2025	13.75	13.75	13.43	13.73	69,037	13.73
5/08/2025	13.46	13.73	13.46	13.59	32,279	13.59
5/07/2025	13.66	13.66	13.40	13.47	31,931	13.47
5/06/2025	13.75	13.77	13.49	13.51	58,398	13.51
5/05/2025	13.84	14.03	13.74	13.74	44,690	13.74
5/02/2025	13.80	14.05	13.76	14.01	62,998	14.01
5/01/2025	13.70	14.13	13.51	13.62	76,227	13.62
4/30/2025	14.00	14.00	13.61	13.75	69,555	13.75
4/29/2025	13.83	14.16	13.81	14.00	86,955	14.00
4/28/2025	13.97	14.17	13.80	13.95	38,160	13.95
4/25/2025	13.97	14.19	13.71	14.04	57,845	14.04
4/24/2025	13.58	13.95	13.47	13.94	110,641	13.94
4/23/2025	13.33	14.11	13.33	13.65	99,321	13.65
4/22/2025	13.00	13.25	12.76	12.99	115,884	12.99
4/21/2025	11.61	13.17	11.60	13.13	337,516	13.13
4/17/2025	11.98	12.02	11.43	11.75	836,391	11.75
4/16/2025	12.08	12.37	11.64	11.87	297,814	11.87
4/15/2025	12.25	12.33	12.08	12.28	97,733	12.28
4/14/2025	12.81	12.81	12.13	12.29	193,854	12.27
4/11/2025	12.81	13.05	12.61	12.71	75,683	12.68
4/10/2025	13.42	13.42	12.60	12.85	63,335	12.82
4/09/2025	12.65	13.76	12.55	13.63	71,739	13.60
4/08/2025	13.14	13.18	12.73	12.85	71,136	12.82
4/07/2025	12.65	13.10	12.43	12.81	85,904	12.78
4/04/2025	13.43	13.43	12.66	12.90	172,336	12.87
4/03/2025	14.27	14.39	13.77	13.77	136,206	13.74
4/02/2025	14.38	14.57	14.24	14.49	110,446	14.46
4/01/2025	14.47	14.59	14.21	14.51	78,455	14.48
3/31/2025	14.50	14.63	14.42	14.44	107,276	14.41
3/28/2025	14.65	14.65	14.36	14.55	109,320	14.52
3/27/2025	14.13	14.63	14.13	14.57	71,041	14.54
3/26/2025	14.65	14.73	14.28	14.29	56,363	14.26
3/25/2025	14.52	14.61	14.33	14.58	78,562	14.55
3/24/2025	14.35	14.54	14.29	14.46	42,407	14.43
3/21/2025	14.48	14.66	14.41	14.50	734,883	14.47