5 DAY PERFORMANCE
-14.90%
1 MONTH PERFORMANCE
-16.78%
3 MONTH PERFORMANCE
-8.52%
6 MONTH PERFORMANCE
-12.73%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
+10.75%
Northrim Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.23 | $26.56 (-2.46%) | $27.24 | $26.50 | 161.40 K | $589.79 M |
| 08/05/2026 | $27.34 | $26.99 (-1.28%) | $27.85 | $26.89 | 109.70 K | $599.34 M |
| 08/04/2026 | $27.25 | $27.08 (-0.62%) | $27.57 | $27.01 | 221.60 K | $601.33 M |
| 08/03/2026 | $26.93 | $27.25 (1.19%) | $27.46 | $26.93 | 213.80 K | $605.11 M |
| 07/31/2026 | $26.30 | $26.51 (0.8%) | $26.70 | $26.26 | 176.83 K | $588.68 M |
| 07/30/2026 | $26.70 | $26.33 (-1.39%) | $26.87 | $26.30 | 180.81 K | $584.68 M |
| 07/29/2026 | $26.90 | $26.65 (-0.93%) | $27.02 | $26.57 | 166.45 K | $591.79 M |
| 07/28/2026 | $27.00 | $26.97 (-0.11%) | $27.31 | $26.86 | 183.13 K | $598.89 M |
| 07/27/2026 | $27.23 | $26.74 (-1.8%) | $27.44 | $26.57 | 156.74 K | $593.78 M |
| 07/24/2026 | $27.28 | $27.09 (-0.7%) | $27.74 | $26.98 | 200.80 K | $601.56 M |
| 07/23/2026 | $27.11 | $27.15 (0.15%) | $27.66 | $26.42 | 322.80 K | $602.89 M |
| 07/22/2026 | $27.97 | $27.55 (-1.5%) | $28.03 | $27.00 | 147.20 K | $611.77 M |
| 07/21/2026 | $27.74 | $27.90 (0.58%) | $28.02 | $27.47 | 127.40 K | $619.54 M |
| 07/20/2026 | $27.92 | $27.89 (-0.11%) | $28.12 | $27.39 | 128.80 K | $619.32 M |
| 07/17/2026 | $28.23 | $27.84 (-1.38%) | $28.44 | $27.60 | 165.30 K | $617.13 M |
| 07/16/2026 | $27.60 | $28.48 (3.19%) | $28.76 | $27.60 | 172.74 K | $631.31 M |
| 07/15/2026 | $27.23 | $27.55 (1.18%) | $27.89 | $27.13 | 116.60 K | $610.70 M |
| 07/14/2026 | $27.47 | $27.16 (-1.13%) | $27.60 | $26.37 | 133.30 K | $602.05 M |
| 07/13/2026 | $27.31 | $27.48 (0.62%) | $27.66 | $27.01 | 133.25 K | $609.15 M |
| 07/10/2026 | $27.03 | $27.22 (0.7%) | $27.42 | $26.52 | 124.10 K | $603.38 M |
| 07/09/2026 | $26.38 | $27.13 (2.84%) | $27.24 | $26.37 | 189.30 K | $601.39 M |
| 07/08/2026 | $26.90 | $26.38 (-1.93%) | $27.10 | $26.11 | 161.83 K | $584.76 M |
| 07/07/2026 | $27.45 | $27.11 (-1.24%) | $27.66 | $25.71 | 168.70 K | $600.94 M |
| 07/06/2026 | $27.11 | $27.27 (0.59%) | $27.57 | $26.84 | 142.40 K | $604.49 M |
| 07/02/2026 | $27.86 | $27.12 (-2.66%) | $28.08 | $27.11 | 130.74 K | $601.17 M |
| 07/01/2026 | $27.45 | $27.72 (0.98%) | $27.95 | $27.18 | 158.40 K | $614.47 M |
| 06/30/2026 | $27.72 | $27.74 (0.07%) | $28.11 | $27.50 | 205.92 K | $614.91 M |
| 06/29/2026 | $27.69 | $27.88 (0.69%) | $28.02 | $27.34 | 176.00 K | $618.01 M |
| 06/26/2026 | $27.36 | $27.96 (2.19%) | $28.29 | $27.21 | 842.52 K | $619.79 M |
| 06/25/2026 | $26.50 | $27.25 (2.83%) | $27.25 | $26.50 | 191.20 K | $604.05 M |
| 06/24/2026 | $26.06 | $26.68 (2.38%) | $26.83 | $25.71 | 188.60 K | $591.41 M |
| 06/23/2026 | $25.27 | $26.09 (3.24%) | $26.14 | $25.27 | 181.40 K | $578.33 M |
| 06/22/2026 | $25.19 | $25.26 (0.28%) | $25.57 | $24.88 | 165.07 K | $559.94 M |
| 06/18/2026 | $25.38 | $25.21 (-0.67%) | $25.79 | $24.73 | 657.93 K | $558.83 M |
| 06/17/2026 | $25.44 | $25.00 (-1.73%) | $25.69 | $24.67 | 226.10 K | $554.17 M |
| 06/16/2026 | $25.26 | $25.27 (0.04%) | $25.63 | $24.88 | 107.50 K | $560.16 M |
| 06/15/2026 | $26.00 | $25.11 (-3.42%) | $26.02 | $25.03 | 135.50 K | $556.61 M |
| 06/12/2026 | $25.56 | $25.80 (0.94%) | $25.92 | $25.47 | 131.54 K | $571.91 M |
| 06/11/2026 | $25.41 | $25.52 (0.43%) | $25.58 | $25.04 | 106.90 K | $565.70 M |
| 06/10/2026 | $25.38 | $25.41 (0.12%) | $25.85 | $25.20 | 118.04 K | $563.26 M |
| 06/09/2026 | $24.97 | $25.22 (1%) | $25.85 | $24.51 | 88.60 K | $559.05 M |
| 06/08/2026 | $24.87 | $24.81 (-0.24%) | $25.31 | $24.77 | 70.30 K | $549.96 M |
| 06/05/2026 | $24.79 | $24.80 (0.04%) | $25.15 | $24.71 | 92.50 K | $549.74 M |
| 06/04/2026 | $24.09 | $24.81 (2.99%) | $24.87 | $23.98 | 99.15 K | $549.96 M |
| 06/03/2026 | $24.18 | $23.73 (-1.86%) | $24.30 | $23.65 | 142.60 K | $526.02 M |
| 06/02/2026 | $24.04 | $24.31 (1.12%) | $24.34 | $23.64 | 122.60 K | $538.88 M |
| 06/01/2026 | $24.52 | $24.04 (-1.96%) | $24.61 | $23.65 | 101.23 K | $532.89 M |
| 05/29/2026 | $24.65 | $24.71 (0.24%) | $25.00 | $24.65 | 97.10 K | $547.74 M |
| 05/28/2026 | $24.54 | $24.74 (0.82%) | $25.10 | $24.21 | 92.24 K | $548.41 M |
| 05/27/2026 | $25.13 | $24.65 (-1.91%) | $25.28 | $24.57 | 128.12 K | $546.41 M |
| 05/26/2026 | $24.77 | $25.02 (1.01%) | $25.29 | $24.45 | 137.92 K | $554.62 M |
| 05/22/2026 | $24.47 | $24.64 (0.69%) | $25.00 | $24.41 | 114.20 K | $546.19 M |
| 05/21/2026 | $24.40 | $24.49 (0.37%) | $24.66 | $24.14 | 108.00 K | $542.87 M |
| 05/20/2026 | $23.81 | $24.50 (2.9%) | $24.55 | $23.68 | 137.50 K | $543.09 M |
| 05/19/2026 | $23.87 | $23.81 (-0.25%) | $24.08 | $23.67 | 98.40 K | $527.79 M |
| 05/18/2026 | $23.50 | $23.94 (1.87%) | $24.04 | $23.29 | 112.92 K | $530.68 M |
| 05/15/2026 | $23.44 | $23.43 (-0.04%) | $23.63 | $23.01 | 146.43 K | $519.37 M |
| 05/14/2026 | $23.57 | $23.50 (-0.3%) | $24.07 | $23.46 | 110.41 K | $520.92 M |
| 05/13/2026 | $23.39 | $23.41 (0.09%) | $23.67 | $23.33 | 114.74 K | $518.93 M |
| 05/12/2026 | $23.82 | $23.65 (-0.71%) | $23.95 | $23.15 | 94.40 K | $524.25 M |
| 05/11/2026 | $24.64 | $23.82 (-3.33%) | $24.65 | $23.81 | 99.21 K | $528.02 M |
| 05/08/2026 | $24.62 | $24.64 (0.08%) | $24.66 | $24.39 | 60.70 K | $546.19 M |
| 05/07/2026 | $24.51 | $24.66 (0.61%) | $24.86 | $24.47 | 115.20 K | $546.64 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.
