5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+11.62%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-13.15%
Northfield Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.42 | $11.43 (0.09%) | $11.48 | $11.33 | 123.60 K | $453.79 M |
| 12/03/2025 | $11.21 | $11.50 (2.59%) | $11.54 | $11.21 | 189.91 K | $456.57 M |
| 12/02/2025 | $11.03 | $11.16 (1.18%) | $11.21 | $11.00 | 182.70 K | $443.07 M |
| 12/01/2025 | $10.60 | $10.98 (3.58%) | $11.03 | $10.60 | 162.82 K | $435.93 M |
| 11/28/2025 | $10.92 | $10.75 (-1.56%) | $10.92 | $10.71 | 66.60 K | $426.80 M |
| 11/26/2025 | $10.85 | $10.89 (0.37%) | $10.95 | $10.74 | 201.50 K | $432.35 M |
| 11/25/2025 | $10.62 | $10.90 (2.64%) | $11.01 | $10.50 | 428.63 K | $432.75 M |
| 11/24/2025 | $10.53 | $10.52 (-0.09%) | $10.68 | $10.34 | 915.81 K | $417.67 M |
| 11/21/2025 | $10.21 | $10.57 (3.53%) | $10.67 | $10.21 | 210.70 K | $419.65 M |
| 11/20/2025 | $10.32 | $10.19 (-1.26%) | $10.56 | $10.11 | 171.31 K | $404.56 M |
| 11/19/2025 | $10.14 | $10.24 (0.99%) | $10.27 | $10.08 | 168.50 K | $406.55 M |
| 11/18/2025 | $10.13 | $10.14 (0.1%) | $10.28 | $10.09 | 124.60 K | $402.58 M |
| 11/17/2025 | $10.59 | $10.14 (-4.25%) | $10.61 | $10.05 | 168.84 K | $402.58 M |
| 11/14/2025 | $10.48 | $10.59 (1.05%) | $10.62 | $10.29 | 199.01 K | $420.44 M |
| 11/13/2025 | $10.46 | $10.53 (0.67%) | $10.60 | $10.42 | 197.22 K | $418.06 M |
| 11/12/2025 | $10.45 | $10.50 (0.48%) | $10.60 | $10.35 | 113.40 K | $416.87 M |
| 11/11/2025 | $10.42 | $10.42 (0%) | $10.49 | $10.30 | 175.70 K | $413.70 M |
| 11/10/2025 | $10.16 | $10.41 (2.46%) | $10.46 | $10.08 | 243.71 K | $413.30 M |
| 11/07/2025 | $9.99 | $10.09 (1%) | $10.09 | $9.90 | 156.02 K | $400.59 M |
| 11/06/2025 | $10.19 | $9.99 (-1.96%) | $10.19 | $9.97 | 198.00 K | $396.62 M |
| 11/05/2025 | $10.03 | $10.24 (2.09%) | $10.25 | $10.02 | 185.50 K | $406.55 M |
| 11/04/2025 | $10.07 | $10.16 (0.89%) | $10.21 | $10.01 | 249.61 K | $403.37 M |
| 11/03/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.00 | 147.50 K | $403.77 M |
| 10/31/2025 | $10.18 | $10.22 (0.39%) | $10.39 | $10.10 | 148.90 K | $405.75 M |
| 10/30/2025 | $10.14 | $10.28 (1.38%) | $10.37 | $10.14 | 154.82 K | $408.14 M |
| 10/29/2025 | $10.37 | $10.24 (-1.25%) | $10.65 | $10.15 | 194.43 K | $406.55 M |
| 10/28/2025 | $10.68 | $10.43 (-2.34%) | $10.72 | $10.24 | 238.67 K | $414.09 M |
| 10/27/2025 | $10.92 | $10.78 (-1.28%) | $10.96 | $10.77 | 321.30 K | $427.99 M |
| 10/24/2025 | $10.81 | $10.87 (0.56%) | $11.02 | $10.81 | 129.31 K | $436.80 M |
| 10/23/2025 | $11.24 | $10.72 (-4.63%) | $11.24 | $10.61 | 148.70 K | $430.77 M |
| 10/22/2025 | $10.94 | $11.11 (1.55%) | $11.14 | $10.92 | 209.13 K | $446.44 M |
| 10/21/2025 | $10.90 | $10.96 (0.55%) | $11.09 | $10.90 | 142.00 K | $440.41 M |
| 10/20/2025 | $10.76 | $10.98 (2.04%) | $10.99 | $10.63 | 187.96 K | $441.22 M |
| 10/17/2025 | $10.68 | $10.64 (-0.37%) | $10.78 | $10.61 | 212.40 K | $427.55 M |
| 10/16/2025 | $11.14 | $10.56 (-5.21%) | $11.14 | $10.35 | 339.20 K | $424.34 M |
| 10/15/2025 | $11.37 | $11.23 (-1.23%) | $11.49 | $11.15 | 164.74 K | $451.26 M |
| 10/14/2025 | $10.82 | $11.30 (4.44%) | $11.37 | $10.77 | 196.64 K | $454.07 M |
| 10/13/2025 | $11.05 | $10.95 (-0.9%) | $11.26 | $10.79 | 146.45 K | $440.01 M |
| 10/10/2025 | $11.28 | $10.86 (-3.72%) | $11.50 | $10.84 | 283.93 K | $436.39 M |
| 10/09/2025 | $11.39 | $11.20 (-1.67%) | $11.39 | $11.17 | 201.10 K | $450.06 M |
| 10/08/2025 | $11.74 | $11.41 (-2.81%) | $11.74 | $11.39 | 151.90 K | $458.50 M |
| 10/07/2025 | $11.80 | $11.66 (-1.19%) | $12.00 | $11.63 | 203.40 K | $468.54 M |
| 10/06/2025 | $11.80 | $11.82 (0.17%) | $11.93 | $11.68 | 168.20 K | $474.97 M |
| 10/03/2025 | $11.60 | $11.70 (0.86%) | $11.85 | $11.60 | 192.50 K | $470.15 M |
| 10/02/2025 | $11.59 | $11.54 (-0.43%) | $11.66 | $11.45 | 205.50 K | $463.72 M |
| 10/01/2025 | $11.71 | $11.62 (-0.77%) | $11.72 | $11.55 | 175.90 K | $466.93 M |
| 09/30/2025 | $11.76 | $11.80 (0.34%) | $11.84 | $11.54 | 231.90 K | $474.17 M |
| 09/29/2025 | $11.94 | $11.81 (-1.09%) | $11.94 | $11.70 | 155.03 K | $474.57 M |
| 09/26/2025 | $11.81 | $11.93 (1.02%) | $11.97 | $11.81 | 177.80 K | $479.39 M |
| 09/25/2025 | $11.75 | $11.82 (0.6%) | $11.84 | $11.72 | 141.10 K | $474.97 M |
| 09/24/2025 | $11.69 | $11.80 (0.94%) | $11.82 | $11.65 | 197.70 K | $474.17 M |
| 09/23/2025 | $11.72 | $11.70 (-0.17%) | $11.86 | $11.66 | 225.11 K | $470.15 M |
| 09/22/2025 | $11.61 | $11.67 (0.52%) | $11.75 | $11.52 | 206.02 K | $468.94 M |
| 09/19/2025 | $11.83 | $11.65 (-1.52%) | $11.87 | $11.60 | 575.22 K | $468.14 M |
| 09/18/2025 | $11.51 | $11.88 (3.21%) | $11.90 | $11.51 | 191.40 K | $477.38 M |
| 09/17/2025 | $11.39 | $11.45 (0.53%) | $11.80 | $11.30 | 321.14 K | $460.10 M |
| 09/16/2025 | $11.71 | $11.31 (-3.42%) | $11.78 | $11.31 | 238.54 K | $454.48 M |
| 09/15/2025 | $11.80 | $11.76 (-0.34%) | $11.82 | $11.71 | 114.03 K | $472.56 M |
| 09/12/2025 | $11.97 | $11.76 (-1.75%) | $11.97 | $11.73 | 111.50 K | $472.56 M |
| 09/11/2025 | $11.74 | $11.98 (2.04%) | $11.99 | $11.58 | 203.70 K | $481.40 M |
| 09/10/2025 | $11.64 | $11.64 (0%) | $11.71 | $11.49 | 117.72 K | $467.74 M |
| 09/09/2025 | $11.90 | $11.64 (-2.18%) | $11.90 | $11.61 | 87.10 K | $467.74 M |
| 09/08/2025 | $12.00 | $11.88 (-1%) | $12.00 | $11.74 | 87.52 K | $477.38 M |
| 09/05/2025 | $12.00 | $11.92 (-0.67%) | $12.14 | $11.79 | 169.21 K | $478.99 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.
