Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
20.82
-0.58 (-2.71%)
Feb 27, 2026, 4:00 PM EST - Market closed
NP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.93 | 21.43 | 20.75 | 20.82 | 20.82 | -2.71% | 640,937 |
| Feb 26, 2026 | 21.18 | 21.75 | 20.84 | 21.40 | 21.40 | 0.52% | 353,782 |
| Feb 25, 2026 | 21.95 | 22.35 | 20.97 | 21.29 | 21.29 | 4.36% | 345,395 |
| Feb 24, 2026 | 20.36 | 20.69 | 19.84 | 20.40 | 20.40 | -0.92% | 378,072 |
| Feb 23, 2026 | 20.88 | 21.56 | 20.49 | 20.59 | 20.59 | -3.06% | 505,776 |
| Feb 20, 2026 | 21.10 | 21.76 | 20.51 | 21.24 | 21.24 | 3.91% | 564,102 |
| Feb 19, 2026 | 21.65 | 22.73 | 20.20 | 20.44 | 20.44 | 12.74% | 739,213 |
| Feb 18, 2026 | 19.12 | 19.50 | 18.12 | 18.13 | 18.13 | -6.50% | 469,876 |
| Feb 17, 2026 | 18.99 | 19.77 | 18.80 | 19.39 | 19.39 | 2.65% | 394,901 |
| Feb 13, 2026 | 18.02 | 19.45 | 17.51 | 18.89 | 18.89 | 10.21% | 783,937 |
| Feb 12, 2026 | 19.31 | 19.33 | 14.78 | 17.14 | 17.14 | -10.87% | 2,149,935 |
| Feb 11, 2026 | 23.48 | 23.48 | 19.16 | 19.23 | 19.23 | -17.82% | 730,626 |
| Feb 10, 2026 | 23.43 | 23.84 | 22.83 | 23.40 | 23.40 | 0.43% | 247,223 |
| Feb 9, 2026 | 23.52 | 23.60 | 22.78 | 23.30 | 23.30 | -1.10% | 364,705 |
| Feb 6, 2026 | 23.33 | 24.03 | 23.12 | 23.56 | 23.56 | 1.68% | 336,781 |
| Feb 5, 2026 | 24.85 | 25.43 | 22.48 | 23.17 | 23.17 | -6.69% | 342,771 |
| Feb 4, 2026 | 24.92 | 25.38 | 24.18 | 24.83 | 24.83 | -0.44% | 254,779 |
| Feb 3, 2026 | 25.27 | 25.86 | 24.27 | 24.94 | 24.94 | -1.34% | 165,985 |
| Feb 2, 2026 | 25.33 | 26.12 | 25.26 | 25.28 | 25.28 | -0.86% | 251,903 |
| Jan 30, 2026 | 25.77 | 25.98 | 24.92 | 25.50 | 25.50 | -1.92% | 172,416 |
| Jan 29, 2026 | 25.48 | 26.03 | 25.29 | 26.00 | 26.00 | 3.13% | 192,683 |
| Jan 28, 2026 | 25.00 | 25.54 | 24.92 | 25.21 | 25.21 | 0.36% | 127,348 |
| Jan 27, 2026 | 25.95 | 25.95 | 24.93 | 25.12 | 25.12 | -2.52% | 173,360 |
| Jan 26, 2026 | 24.50 | 25.79 | 24.50 | 25.77 | 25.77 | 5.18% | 317,079 |
| Jan 23, 2026 | 24.98 | 25.61 | 24.11 | 24.50 | 24.50 | -1.72% | 407,282 |
| Jan 22, 2026 | 25.55 | 25.93 | 24.72 | 24.93 | 24.93 | -2.43% | 177,081 |
| Jan 21, 2026 | 25.53 | 25.99 | 25.28 | 25.55 | 25.55 | 0.16% | 435,550 |
| Jan 20, 2026 | 25.77 | 26.16 | 25.20 | 25.51 | 25.51 | -1.85% | 192,182 |
| Jan 16, 2026 | 26.01 | 26.50 | 25.88 | 25.99 | 25.99 | -0.08% | 142,499 |
| Jan 15, 2026 | 27.15 | 27.57 | 25.82 | 26.01 | 26.01 | -2.80% | 181,595 |
| Jan 14, 2026 | 25.99 | 26.92 | 25.82 | 26.76 | 26.76 | 2.18% | 348,964 |
| Jan 13, 2026 | 25.93 | 26.95 | 25.48 | 26.19 | 26.19 | 0.69% | 261,000 |
| Jan 12, 2026 | 26.50 | 26.95 | 25.23 | 26.01 | 26.01 | -2.55% | 387,332 |
| Jan 9, 2026 | 27.40 | 27.66 | 26.61 | 26.69 | 26.69 | -2.91% | 147,597 |
| Jan 8, 2026 | 28.05 | 28.17 | 27.31 | 27.49 | 27.49 | -0.58% | 335,198 |
| Jan 7, 2026 | 27.64 | 27.90 | 26.67 | 27.65 | 27.65 | -0.29% | 607,117 |
| Jan 6, 2026 | 29.33 | 30.22 | 27.64 | 27.73 | 27.73 | -5.23% | 829,601 |
| Jan 5, 2026 | 27.79 | 29.92 | 27.79 | 29.26 | 29.26 | 5.29% | 359,293 |
| Jan 2, 2026 | 29.19 | 29.58 | 27.13 | 27.79 | 27.79 | -4.70% | 889,566 |
| Dec 31, 2025 | 29.88 | 30.18 | 28.98 | 29.16 | 29.16 | -2.31% | 324,461 |
| Dec 30, 2025 | 30.31 | 30.37 | 29.63 | 29.85 | 29.85 | -1.26% | 270,737 |
| Dec 29, 2025 | 29.92 | 31.26 | 29.56 | 30.23 | 30.23 | 1.10% | 203,485 |
| Dec 26, 2025 | 30.49 | 30.94 | 29.70 | 29.90 | 29.90 | -1.94% | 279,284 |
| Dec 24, 2025 | 30.20 | 31.63 | 30.16 | 30.49 | 30.49 | 0.79% | 189,222 |
| Dec 23, 2025 | 29.22 | 30.65 | 28.09 | 30.25 | 30.25 | 3.42% | 488,138 |
| Dec 22, 2025 | 28.23 | 29.53 | 28.12 | 29.25 | 29.25 | 3.83% | 244,285 |
| Dec 19, 2025 | 29.36 | 30.00 | 28.11 | 28.17 | 28.17 | -3.89% | 1,533,672 |
| Dec 18, 2025 | 29.31 | 30.23 | 28.59 | 29.31 | 29.31 | 1.07% | 517,301 |
| Dec 17, 2025 | 28.36 | 29.50 | 28.31 | 29.00 | 29.00 | 2.18% | 353,776 |
| Dec 16, 2025 | 27.63 | 28.60 | 26.52 | 28.38 | 28.38 | 3.20% | 322,738 |
| Dec 15, 2025 | 27.83 | 28.40 | 26.91 | 27.50 | 27.50 | -0.83% | 287,634 |
| Dec 12, 2025 | 27.69 | 29.37 | 27.43 | 27.73 | 27.73 | 0.98% | 293,073 |
| Dec 11, 2025 | 26.99 | 29.02 | 26.34 | 27.46 | 27.46 | 1.52% | 375,307 |
| Dec 10, 2025 | 26.64 | 27.50 | 26.34 | 27.05 | 27.05 | 1.31% | 217,115 |
| Dec 9, 2025 | 24.33 | 27.27 | 23.80 | 26.70 | 26.70 | 9.83% | 485,566 |
| Dec 8, 2025 | 24.76 | 25.34 | 23.89 | 24.31 | 24.31 | -1.62% | 353,296 |
| Dec 5, 2025 | 24.91 | 26.15 | 24.43 | 24.71 | 24.71 | -1.04% | 519,815 |
| Dec 4, 2025 | 23.76 | 25.01 | 23.76 | 24.97 | 24.97 | 5.18% | 402,263 |
| Dec 3, 2025 | 23.46 | 24.11 | 22.39 | 23.74 | 23.74 | 1.28% | 425,035 |
| Dec 2, 2025 | 23.87 | 24.06 | 22.88 | 23.44 | 23.44 | -1.88% | 286,998 |
| Dec 1, 2025 | 23.19 | 24.25 | 23.02 | 23.89 | 23.89 | 2.44% | 231,340 |
| Nov 28, 2025 | 25.12 | 25.49 | 23.12 | 23.32 | 23.32 | -6.68% | 179,470 |
| Nov 26, 2025 | 24.76 | 25.35 | 23.97 | 24.99 | 24.99 | 1.88% | 328,596 |
| Nov 25, 2025 | 23.49 | 24.80 | 23.04 | 24.53 | 24.53 | 5.87% | 322,664 |
| Nov 24, 2025 | 23.17 | 23.69 | 22.47 | 23.17 | 23.17 | -0.86% | 464,433 |
| Nov 21, 2025 | 22.84 | 23.74 | 22.26 | 23.37 | 23.37 | 1.21% | 244,038 |
| Nov 20, 2025 | 23.75 | 23.84 | 22.36 | 23.09 | 23.09 | -0.52% | 270,160 |
| Nov 19, 2025 | 22.72 | 23.78 | 22.00 | 23.21 | 23.21 | 0.91% | 258,050 |
| Nov 18, 2025 | 23.37 | 23.88 | 22.78 | 23.00 | 23.00 | -3.40% | 166,328 |
| Nov 17, 2025 | 24.82 | 25.27 | 23.54 | 23.81 | 23.81 | -3.72% | 409,466 |
| Nov 14, 2025 | 24.71 | 25.10 | 24.12 | 24.73 | 24.73 | -0.56% | 123,784 |
| Nov 13, 2025 | 25.08 | 26.07 | 22.50 | 24.87 | 24.87 | -1.15% | 293,680 |
| Nov 12, 2025 | 25.90 | 26.42 | 24.82 | 25.16 | 25.16 | -1.83% | 111,373 |
| Nov 11, 2025 | 26.99 | 27.15 | 25.47 | 25.63 | 25.63 | -3.86% | 91,635 |
| Nov 10, 2025 | 26.57 | 27.00 | 26.13 | 26.66 | 26.66 | -0.74% | 109,131 |
| Nov 7, 2025 | 25.40 | 27.00 | 25.12 | 26.86 | 26.86 | 6.21% | 236,938 |
| Nov 6, 2025 | 25.62 | 25.88 | 24.85 | 25.29 | 25.29 | -1.25% | 192,044 |
| Nov 5, 2025 | 25.99 | 25.99 | 25.12 | 25.61 | 25.61 | 0.75% | 120,562 |
| Nov 4, 2025 | 24.78 | 25.42 | 24.50 | 25.42 | 25.42 | 0.63% | 504,114 |
| Nov 3, 2025 | 25.43 | 26.72 | 24.83 | 25.26 | 25.26 | -1.64% | 342,817 |
| Oct 31, 2025 | 26.51 | 27.27 | 25.66 | 25.68 | 25.68 | -3.06% | 236,284 |
| Oct 30, 2025 | 25.01 | 26.88 | 25.01 | 26.49 | 26.49 | 4.83% | 214,817 |
| Oct 29, 2025 | 25.70 | 26.31 | 25.09 | 25.27 | 25.27 | -1.63% | 261,356 |
| Oct 28, 2025 | 25.80 | 26.48 | 25.20 | 25.69 | 25.69 | 0.75% | 290,810 |
| Oct 27, 2025 | 26.35 | 26.76 | 25.00 | 25.50 | 25.50 | -3.30% | 247,558 |
| Oct 24, 2025 | 25.10 | 26.97 | 25.10 | 26.37 | 26.37 | 5.10% | 362,298 |
| Oct 23, 2025 | 24.75 | 26.00 | 24.62 | 25.09 | 25.09 | 1.17% | 299,174 |
| Oct 22, 2025 | 25.17 | 25.46 | 24.50 | 24.80 | 24.80 | -2.71% | 145,477 |
| Oct 21, 2025 | 25.00 | 25.76 | 25.00 | 25.49 | 25.49 | 1.96% | 172,130 |
| Oct 20, 2025 | 25.51 | 25.51 | 24.25 | 25.00 | 25.00 | -0.52% | 137,329 |
| Oct 17, 2025 | 25.15 | 26.00 | 24.67 | 25.13 | 25.13 | -0.83% | 200,622 |
| Oct 16, 2025 | 25.70 | 26.34 | 24.43 | 25.34 | 25.34 | -3.98% | 219,532 |
| Oct 15, 2025 | 27.73 | 27.73 | 25.27 | 26.39 | 26.39 | -3.47% | 327,077 |
| Oct 14, 2025 | 28.54 | 28.54 | 27.04 | 27.34 | 27.34 | -3.63% | 171,551 |
| Oct 13, 2025 | 25.99 | 28.90 | 25.90 | 28.37 | 28.37 | 7.14% | 442,805 |
| Oct 10, 2025 | 27.85 | 27.85 | 26.28 | 26.48 | 26.48 | -3.50% | 394,127 |
| Oct 9, 2025 | 26.68 | 27.61 | 26.00 | 27.44 | 27.44 | 1.25% | 338,129 |
| Oct 8, 2025 | 26.38 | 27.80 | 26.19 | 27.10 | 27.10 | -1.02% | 381,454 |
| Oct 7, 2025 | 30.76 | 30.76 | 26.72 | 27.38 | 27.38 | -8.70% | 2,616,664 |
| Oct 6, 2025 | 31.74 | 31.75 | 29.20 | 29.99 | 29.99 | -1.35% | 758,587 |