5 DAY PERFORMANCE
-13.98%
1 MONTH PERFORMANCE
-11.25%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+24.72%
Northfield Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/27/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/24/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/23/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/22/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/21/2026 | $15.31 | $15.31 (0%) | $15.31 | $15.31 | 0 | $609.12 M |
| 07/20/2026 | $14.96 | $15.31 (2.34%) | $15.60 | $14.76 | 1.11 M | $609.12 M |
| 07/17/2026 | $14.59 | $14.85 (1.78%) | $15.01 | $14.52 | 399.63 K | $591.21 M |
| 07/16/2026 | $14.77 | $14.66 (-0.74%) | $14.88 | $14.59 | 224.44 K | $583.26 M |
| 07/15/2026 | $14.72 | $14.75 (0.2%) | $14.84 | $14.66 | 234.94 K | $586.84 M |
| 07/14/2026 | $14.62 | $14.72 (0.68%) | $14.82 | $14.61 | 215.00 K | $585.64 M |
| 07/13/2026 | $14.54 | $14.62 (0.55%) | $14.68 | $14.43 | 168.06 K | $581.66 M |
| 07/10/2026 | $14.75 | $14.54 (-1.42%) | $14.81 | $14.42 | 295.91 K | $578.48 M |
| 07/09/2026 | $14.57 | $14.72 (1.03%) | $14.80 | $14.57 | 665.50 K | $585.64 M |
| 07/08/2026 | $14.84 | $14.66 (-1.21%) | $14.84 | $14.60 | 765.20 K | $583.26 M |
| 07/07/2026 | $14.77 | $14.84 (0.47%) | $14.97 | $14.77 | 345.41 K | $590.42 M |
| 07/06/2026 | $14.72 | $14.81 (0.61%) | $14.94 | $14.72 | 422.50 K | $589.22 M |
| 07/02/2026 | $14.98 | $14.79 (-1.27%) | $14.98 | $14.74 | 241.90 K | $588.43 M |
| 07/01/2026 | $14.79 | $14.91 (0.81%) | $14.97 | $14.74 | 298.25 K | $593.20 M |
| 06/30/2026 | $14.66 | $14.73 (0.48%) | $14.74 | $14.57 | 296.61 K | $586.04 M |
| 06/29/2026 | $14.68 | $14.64 (-0.27%) | $14.90 | $14.56 | 461.30 K | $582.46 M |
| 06/26/2026 | $14.61 | $14.99 (2.6%) | $15.01 | $14.55 | 1.18 M | $596.38 M |
| 06/25/2026 | $14.58 | $14.55 (-0.21%) | $14.69 | $14.51 | 286.90 K | $578.88 M |
| 06/24/2026 | $14.43 | $14.58 (1.04%) | $14.64 | $14.43 | 285.40 K | $580.07 M |
| 06/23/2026 | $14.45 | $14.53 (0.55%) | $14.64 | $14.40 | 345.42 K | $578.08 M |
| 06/22/2026 | $14.36 | $14.38 (0.14%) | $14.48 | $14.31 | 158.67 K | $572.12 M |
| 06/18/2026 | $14.49 | $14.41 (-0.55%) | $14.56 | $14.37 | 456.64 K | $573.31 M |
| 06/17/2026 | $14.49 | $14.42 (-0.48%) | $14.61 | $14.33 | 269.30 K | $573.71 M |
| 06/16/2026 | $14.47 | $14.55 (0.55%) | $14.59 | $14.42 | 223.60 K | $578.88 M |
| 06/15/2026 | $14.80 | $14.40 (-2.7%) | $14.81 | $14.38 | 321.21 K | $572.91 M |
| 06/12/2026 | $14.64 | $14.78 (0.96%) | $14.80 | $14.64 | 237.90 K | $588.03 M |
| 06/11/2026 | $14.78 | $14.68 (-0.68%) | $14.84 | $14.59 | 379.84 K | $584.05 M |
| 06/10/2026 | $14.65 | $14.74 (0.61%) | $14.76 | $14.57 | 443.10 K | $586.44 M |
| 06/09/2026 | $14.55 | $14.65 (0.69%) | $14.71 | $14.55 | 440.93 K | $582.86 M |
| 06/08/2026 | $14.35 | $14.52 (1.18%) | $14.57 | $14.35 | 568.10 K | $577.69 M |
| 06/05/2026 | $14.26 | $14.35 (0.63%) | $14.38 | $14.24 | 311.43 K | $570.92 M |
| 06/04/2026 | $14.25 | $14.26 (0.07%) | $14.32 | $14.15 | 349.60 K | $567.34 M |
| 06/03/2026 | $14.21 | $14.06 (-1.06%) | $14.29 | $14.06 | 473.92 K | $559.38 M |
| 06/02/2026 | $14.12 | $14.27 (1.06%) | $14.31 | $14.12 | 303.70 K | $567.74 M |
| 06/01/2026 | $14.13 | $14.18 (0.35%) | $14.20 | $14.03 | 343.60 K | $564.16 M |
| 05/29/2026 | $14.22 | $14.18 (-0.28%) | $14.27 | $14.15 | 266.10 K | $564.16 M |
| 05/28/2026 | $14.22 | $14.26 (0.28%) | $14.28 | $14.13 | 224.52 K | $567.34 M |
| 05/27/2026 | $14.31 | $14.22 (-0.63%) | $14.36 | $14.20 | 236.12 K | $565.75 M |
| 05/26/2026 | $14.21 | $14.29 (0.56%) | $14.30 | $14.14 | 295.41 K | $568.53 M |
| 05/22/2026 | $14.20 | $14.17 (-0.21%) | $14.31 | $14.15 | 330.30 K | $563.76 M |
| 05/21/2026 | $14.15 | $14.20 (0.35%) | $14.21 | $14.09 | 230.00 K | $564.95 M |
| 05/20/2026 | $14.10 | $14.19 (0.64%) | $14.21 | $14.10 | 272.90 K | $564.56 M |
| 05/19/2026 | $13.96 | $14.09 (0.93%) | $14.24 | $13.95 | 348.40 K | $560.58 M |
| 05/18/2026 | $14.03 | $13.96 (-0.5%) | $14.11 | $13.96 | 162.40 K | $555.41 M |
| 05/15/2026 | $13.96 | $14.04 (0.57%) | $14.08 | $13.87 | 300.40 K | $558.59 M |
| 05/14/2026 | $14.04 | $14.04 (0%) | $14.14 | $13.98 | 172.10 K | $558.59 M |
| 05/13/2026 | $13.92 | $13.97 (0.36%) | $14.01 | $13.85 | 242.30 K | $555.80 M |
| 05/12/2026 | $13.90 | $14.03 (0.94%) | $14.03 | $13.77 | 219.15 K | $558.19 M |
| 05/11/2026 | $14.09 | $13.92 (-1.21%) | $14.09 | $13.85 | 232.34 K | $553.81 M |
| 05/08/2026 | $14.06 | $14.04 (-0.14%) | $14.10 | $14.02 | 118.48 K | $558.59 M |
| 05/07/2026 | $14.03 | $14.07 (0.29%) | $14.14 | $14.01 | 132.50 K | $559.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
