MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NPB — Northpointe Bancshares, Inc.
NYSENorthpointe Bancshares, Inc.
$15.55
+0.19(+1.24%)
- O
- 15.46
- H
- 15.77
- L
- 15.46
- V
- 168.87K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.55
Period Return+11.55%
Period High$19.71
Period Low$12.52
Avg Daily Volume201.7K
Total Trading Days365
NPB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.46 | $15.77 | $15.46 | $15.55 | +$0.19 | +1.24% | 168,872 | $15.59 | $15.46 $15.77 |
| Oct 5, 2026 | $15.39 | $15.45 | $15.16 | $15.36 | +$0.01 | +0.07% | 214,114 | $15.35 | $15.16 $15.45 |
| Oct 2, 2026 | $15.03 | $15.38 | $15.01 | $15.35 | +$0.50 | +3.37% | 222,981 | $15.28 | $15.01 $15.38 |
| Oct 1, 2026 | $14.51 | $14.85 | $14.21 | $14.85 | +$0.28 | +1.92% | 274,240 | $14.70 | $14.21 $14.85 |
| Sep 30, 2026 | $14.71 | $14.79 | $14.46 | $14.57 | $-0.26 | -1.75% | 349,372 | $14.58 | $14.46 $14.79 |
| Sep 29, 2026 | $15.18 | $15.18 | $14.78 | $14.83 | $-0.28 | -1.85% | 251,541 | $14.88 | $14.78 $15.18 |
| Sep 28, 2026 | $15.43 | $15.43 | $15.09 | $15.11 | $-0.26 | -1.69% | 206,337 | $15.15 | $15.09 $15.43 |
| Sep 25, 2026 | $15.42 | $15.55 | $15.29 | $15.37 | +$0.02 | +0.13% | 244,765 | $15.39 | $15.29 $15.55 |
| Sep 24, 2026 | $15.54 | $15.55 | $15.19 | $15.35 | $-0.18 | -1.16% | 249,071 | $15.33 | $15.19 $15.55 |
| Sep 23, 2026 | $15.82 | $15.85 | $15.38 | $15.53 | $-0.38 | -2.39% | 281,243 | $15.60 | $15.38 $15.85 |
| Sep 22, 2026 | $16.28 | $16.45 | $15.88 | $15.91 | $-0.25 | -1.55% | 271,261 | $15.97 | $15.88 $16.45 |
| Sep 21, 2026 | $16.48 | $16.57 | $16.12 | $16.16 | $-0.29 | -1.76% | 315,716 | $16.34 | $16.12 $16.57 |
| Sep 18, 2026 | $16.57 | $16.69 | $16.41 | $16.45 | $-0.24 | -1.44% | 1,137,406 | $16.47 | $16.41 $16.69 |
| Sep 17, 2026 | $16.86 | $17.21 | $16.62 | $16.69 | +$0.02 | +0.12% | 187,821 | $16.80 | $16.62 $17.21 |
| Sep 16, 2026 | $16.98 | $17.03 | $16.58 | $16.67 | $-0.24 | -1.42% | 193,102 | $16.79 | $16.58 $17.03 |
| Sep 15, 2026 | $17.09 | $17.14 | $16.90 | $16.91 | $-0.07 | -0.41% | 306,066 | $17.02 | $16.90 $17.14 |
| Sep 14, 2026 | $17.17 | $17.46 | $16.87 | $16.98 | $-0.24 | -1.39% | 169,832 | $17.13 | $16.87 $17.46 |
| Sep 11, 2026 | $17.29 | $17.38 | $17.07 | $17.22 | +$0.22 | +1.29% | 174,167 | $17.20 | $17.07 $17.38 |
| Sep 10, 2026 | $16.97 | $17.17 | $16.88 | $17.00 | $-0.04 | -0.23% | 325,149 | $16.98 | $16.88 $17.17 |
| Sep 9, 2026 | $17.05 | $17.30 | $16.93 | $17.04 | $-0.21 | -1.22% | 207,085 | $17.01 | $16.93 $17.30 |
| Sep 8, 2026 | $17.32 | $17.43 | $17.08 | $17.25 | $-0.03 | -0.17% | 216,914 | $17.27 | $17.08 $17.43 |
| Sep 4, 2026 | $17.21 | $17.35 | $17.15 | $17.28 | +$0.07 | +0.41% | 169,431 | $17.25 | $17.15 $17.35 |
| Sep 3, 2026 | $17.13 | $17.39 | $17.00 | $17.21 | +$0.32 | +1.89% | 220,813 | $17.26 | $17.00 $17.39 |
| Sep 2, 2026 | $16.74 | $16.97 | $16.74 | $16.89 | +$0.30 | +1.81% | 232,717 | $16.90 | $16.74 $16.97 |
| Sep 1, 2026 | $16.90 | $17.03 | $16.59 | $16.59 | $-0.40 | -2.35% | 387,864 | $16.74 | $16.59 $17.03 |
| Aug 31, 2026 | $16.96 | $17.11 | $16.89 | $16.99 | $-0.05 | -0.29% | 124,735 | $16.97 | $16.89 $17.11 |
| Aug 28, 2026 | $17.02 | $17.35 | $16.99 | $17.04 | $-0.07 | -0.41% | 83,031 | $17.07 | $16.99 $17.35 |
| Aug 27, 2026 | $17.08 | $17.50 | $16.83 | $17.11 | +$0.22 | +1.30% | 120,765 | $17.09 | $16.83 $17.50 |
| Aug 26, 2026 | $16.88 | $17.05 | $16.75 | $16.89 | $-0.06 | -0.35% | 166,223 | $16.95 | $16.75 $17.05 |
| Aug 25, 2026 | $17.19 | $17.27 | $16.80 | $16.95 | $-0.16 | -0.94% | 198,763 | $16.95 | $16.80 $17.27 |