5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-10.51%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
-15.22%
1 YEAR PERFORMANCE
-0.88%
Northrim Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.43 | $25.28 (-0.58%) | $25.51 | $25.28 | 41.93 K | $563.25 M |
| 09/18/2026 | $25.28 | $25.44 (0.63%) | $25.58 | $25.08 | 268.20 K | $564.92 M |
| 09/17/2026 | $25.81 | $25.48 (-1.28%) | $25.97 | $25.44 | 85.90 K | $565.80 M |
| 09/16/2026 | $25.93 | $25.56 (-1.43%) | $26.03 | $24.94 | 189.80 K | $567.58 M |
| 09/15/2026 | $26.11 | $26.00 (-0.42%) | $26.20 | $25.75 | 227.74 K | $577.35 M |
| 09/14/2026 | $26.14 | $26.10 (-0.15%) | $26.49 | $26.05 | 202.55 K | $579.57 M |
| 09/11/2026 | $26.31 | $26.16 (-0.57%) | $26.31 | $25.89 | 99.90 K | $580.90 M |
| 09/10/2026 | $25.80 | $26.05 (0.97%) | $26.05 | $25.54 | 156.60 K | $578.46 M |
| 09/09/2026 | $26.01 | $26.04 (0.12%) | $26.47 | $25.80 | 112.55 K | $578.24 M |
| 09/08/2026 | $26.45 | $26.03 (-1.59%) | $26.47 | $26.00 | 188.80 K | $578.02 M |
| 09/04/2026 | $25.87 | $26.45 (2.24%) | $26.45 | $25.75 | 128.15 K | $587.34 M |
| 09/03/2026 | $26.00 | $25.97 (-0.12%) | $26.38 | $25.89 | 96.50 K | $576.69 M |
| 09/02/2026 | $25.43 | $25.79 (1.42%) | $26.00 | $25.32 | 165.90 K | $572.69 M |
| 09/01/2026 | $25.42 | $25.38 (-0.16%) | $25.71 | $25.13 | 104.20 K | $563.58 M |
| 08/31/2026 | $25.75 | $25.57 (-0.7%) | $25.88 | $25.28 | 128.20 K | $567.80 M |
| 08/28/2026 | $25.83 | $25.65 (-0.7%) | $26.38 | $25.63 | 123.65 K | $569.58 M |
| 08/27/2026 | $25.61 | $25.80 (0.74%) | $25.81 | $25.25 | 77.20 K | $572.91 M |
| 08/26/2026 | $25.61 | $25.63 (0.08%) | $25.82 | $25.37 | 65.33 K | $569.14 M |
| 08/25/2026 | $25.79 | $25.55 (-0.93%) | $26.30 | $25.38 | 80.93 K | $567.36 M |
| 08/24/2026 | $25.87 | $25.77 (-0.39%) | $26.13 | $25.70 | 98.80 K | $572.24 M |
| 08/21/2026 | $25.90 | $25.80 (-0.39%) | $26.00 | $25.35 | 187.30 K | $572.91 M |
| 08/20/2026 | $25.61 | $25.74 (0.51%) | $25.81 | $25.07 | 82.52 K | $571.58 M |
| 08/19/2026 | $26.97 | $25.74 (-4.56%) | $26.97 | $25.70 | 112.80 K | $571.58 M |
| 08/18/2026 | $26.99 | $26.77 (-0.82%) | $27.00 | $26.53 | 105.40 K | $594.45 M |
| 08/17/2026 | $27.29 | $26.89 (-1.47%) | $27.40 | $26.86 | 93.70 K | $597.11 M |
| 08/14/2026 | $27.13 | $27.25 (0.44%) | $27.36 | $27.07 | 150.94 K | $605.11 M |
| 08/13/2026 | $27.14 | $27.02 (-0.44%) | $27.27 | $26.90 | 100.45 K | $600.00 M |
| 08/12/2026 | $26.86 | $26.93 (0.26%) | $27.10 | $26.80 | 86.33 K | $598.00 M |
| 08/11/2026 | $26.41 | $26.76 (1.33%) | $26.84 | $26.41 | 101.01 K | $594.23 M |
| 08/10/2026 | $26.20 | $26.42 (0.84%) | $26.54 | $26.01 | 88.62 K | $586.68 M |
| 08/07/2026 | $26.63 | $26.37 (-0.98%) | $26.63 | $26.10 | 156.00 K | $585.57 M |
| 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 |
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.
