Skip to main content
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
26.63
+0.12 (0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
26.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6926.9226.1926.6326.630.45%160,553
Apr 27, 202626.7727.6226.5026.5126.51-1.12%483,773
Apr 24, 202627.1927.1926.0626.8126.81-1.36%325,908
Apr 23, 202627.7927.9925.9227.1827.18-3.17%607,263
Apr 22, 202628.0628.1126.9528.0728.070.79%362,153
Apr 21, 202628.9529.2527.6227.8527.85-3.23%341,465
Apr 20, 202628.0028.9927.4228.7828.784.05%416,505
Apr 17, 202627.1027.7126.6327.6627.663.60%420,907
Apr 16, 202626.9827.2826.4426.7026.70-0.96%287,944
Apr 15, 202626.3627.6826.1926.9626.962.31%532,257
Apr 14, 202625.8126.7025.6426.3526.353.09%285,684
Apr 13, 202624.4625.5623.9125.5625.563.36%247,433
Apr 10, 202624.7025.2124.6024.7324.73-0.60%184,312
Apr 9, 202625.2925.8224.7424.8824.88-4.16%181,414
Apr 8, 202626.0126.5625.6525.9625.962.29%254,608
Apr 7, 202625.7026.0725.2825.3825.38-2.05%240,663
Apr 6, 202625.0026.0624.9125.9125.913.43%313,440
Apr 2, 202623.8525.0823.7625.0525.053.09%419,545
Apr 1, 202624.4925.2024.0724.3024.300.45%504,279
Mar 31, 202623.4824.3423.0324.1924.193.24%411,054
Mar 30, 202623.1023.9222.8623.4323.431.74%484,903
Mar 27, 202623.5124.0623.0123.0323.03-2.91%453,931
Mar 26, 202623.2124.7323.0323.7223.722.15%338,513
Mar 25, 202622.5423.3722.2923.2223.224.55%336,212
Mar 24, 202621.8422.4121.6522.2122.211.18%201,169
Mar 23, 202621.9422.4821.8021.9521.950.55%164,244
Mar 20, 202622.2322.4121.5321.8321.83-1.53%255,426
Mar 19, 202622.7823.4421.9922.1722.17-2.98%256,116
Mar 18, 202623.1323.5022.6022.8522.85-2.60%234,267
Mar 17, 202622.0024.3022.0023.4623.466.64%724,044
Mar 16, 202622.1023.4121.4922.0022.000.59%563,661
Mar 13, 202618.2221.9518.2221.8721.8720.23%923,889
Mar 12, 202618.8518.9818.1218.1918.19-3.81%302,414
Mar 11, 202619.5419.8618.8918.9118.91-5.07%192,509
Mar 10, 202619.8920.0519.4719.9219.920.45%302,623
Mar 9, 202619.8319.9219.1019.8319.83-2.32%266,202
Mar 6, 202621.1121.1119.4320.3020.30-4.25%651,709
Mar 5, 202621.4022.0020.8621.2021.20-1.58%318,892
Mar 4, 202621.2121.5420.7321.5421.541.41%163,154
Mar 3, 202620.7421.2920.4021.2421.240.52%443,416
Mar 2, 202620.4121.3820.2621.1321.131.49%214,039
Feb 27, 202620.9321.4320.7520.8220.82-2.71%640,937
Feb 26, 202621.1821.7520.8421.4021.400.52%353,782
Feb 25, 202621.9522.3520.9721.2921.294.36%345,395
Feb 24, 202620.3620.6919.8420.4020.40-0.92%378,072
Feb 23, 202620.8821.5620.4920.5920.59-3.06%505,776
Feb 20, 202621.1021.7620.5121.2421.243.91%564,102
Feb 19, 202621.6522.7320.2020.4420.4412.74%739,213
Feb 18, 202619.1219.5018.1218.1318.13-6.50%469,876
Feb 17, 202618.9919.7718.8019.3919.392.65%394,901
Feb 13, 202618.0219.4517.5118.8918.8910.21%783,937
Feb 12, 202619.3119.3314.7817.1417.14-10.87%2,149,935
Feb 11, 202623.4823.4819.1619.2319.23-17.82%730,626
Feb 10, 202623.4323.8422.8323.4023.400.43%247,223
Feb 9, 202623.5223.6022.7823.3023.30-1.10%364,705
Feb 6, 202623.3324.0323.1223.5623.561.68%336,781
Feb 5, 202624.8525.4322.4823.1723.17-6.69%342,771
Feb 4, 202624.9225.3824.1824.8324.83-0.44%254,779
Feb 3, 202625.2725.8624.2724.9424.94-1.34%165,985
Feb 2, 202625.3326.1225.2625.2825.28-0.86%251,903
Jan 30, 202625.7725.9824.9225.5025.50-1.92%172,416
Jan 29, 202625.4826.0325.2926.0026.003.13%192,683
Jan 28, 202625.0025.5424.9225.2125.210.36%127,348
Jan 27, 202625.9525.9524.9325.1225.12-2.52%173,360
Jan 26, 202624.5025.7924.5025.7725.775.18%317,079
Jan 23, 202624.9825.6124.1124.5024.50-1.72%407,282
Jan 22, 202625.5525.9324.7224.9324.93-2.43%177,081
Jan 21, 202625.5325.9925.2825.5525.550.16%435,550
Jan 20, 202625.7726.1625.2025.5125.51-1.85%192,182
Jan 16, 202626.0126.5025.8825.9925.99-0.08%142,499
Jan 15, 202627.1527.5725.8226.0126.01-2.80%181,595
Jan 14, 202625.9926.9225.8226.7626.762.18%348,964
Jan 13, 202625.9326.9525.4826.1926.190.69%261,000
Jan 12, 202626.5026.9525.2326.0126.01-2.55%387,332
Jan 9, 202627.4027.6626.6126.6926.69-2.91%147,597
Jan 8, 202628.0528.1727.3127.4927.49-0.58%335,198
Jan 7, 202627.6427.9026.6727.6527.65-0.29%607,117
Jan 6, 202629.3330.2227.6427.7327.73-5.23%829,601
Jan 5, 202627.7929.9227.7929.2629.265.29%359,293
Jan 2, 202629.1929.5827.1327.7927.79-4.70%889,566
Dec 31, 202529.8830.1828.9829.1629.16-2.31%324,461
Dec 30, 202530.3130.3729.6329.8529.85-1.26%270,737
Dec 29, 202529.9231.2629.5630.2330.231.10%203,485
Dec 26, 202530.4930.9429.7029.9029.90-1.94%279,284
Dec 24, 202530.2031.6330.1630.4930.490.79%189,222
Dec 23, 202529.2230.6528.0930.2530.253.42%488,138
Dec 22, 202528.2329.5328.1229.2529.253.83%244,285
Dec 19, 202529.3630.0028.1128.1728.17-3.89%1,533,672
Dec 18, 202529.3130.2328.5929.3129.311.07%517,301
Dec 17, 202528.3629.5028.3129.0029.002.18%353,776
Dec 16, 202527.6328.6026.5228.3828.383.20%322,738
Dec 15, 202527.8328.4026.9127.5027.50-0.83%287,634
Dec 12, 202527.6929.3727.4327.7327.730.98%293,073
Dec 11, 202526.9929.0226.3427.4627.461.52%375,307
Dec 10, 202526.6427.5026.3427.0527.051.31%217,115
Dec 9, 202524.3327.2723.8026.7026.709.83%485,566
Dec 8, 202524.7625.3423.8924.3124.31-1.62%353,296
Dec 5, 202524.9126.1524.4324.7124.71-1.04%519,815
Dec 4, 202523.7625.0123.7624.9724.975.18%402,263
Dec 3, 202523.4624.1122.3923.7423.741.28%425,035