Neptune Insurance Holdings Inc. NP
28.34 USD -0.21 (-0.74%)
Regular-session close
28.34 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
27.86 Day range 28.88
17.14 52-week range 35.11
- YTD
- -2.81%
- 1 year
- +13.95%
NP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.47 | 28.88 | 27.85 | 28.34 | -0.21 | -0.74% | 332,200 |
| Nov 12, 2026 | 28.83 | 29.22 | 28.33 | 28.55 | +0.07 | +0.25% | 311,700 |
| Nov 11, 2026 | 28.48 | 28.62 | 27.95 | 28.48 | +0.26 | +0.92% | 589,300 |
| Nov 10, 2026 | 28.26 | 28.75 | 27.70 | 28.22 | +0.05 | +0.18% | 511,100 |
| Nov 9, 2026 | 28.25 | 28.31 | 27.36 | 28.17 | +0.26 | +0.93% | 876,900 |
| Nov 6, 2026 | 27.48 | 28.33 | 26.72 | 27.91 | -0.02 | -0.07% | 797,300 |
| Nov 5, 2026 | 28.71 | 28.82 | 27.37 | 27.93 | -0.62 | -2.17% | 999,300 |
| Nov 4, 2026 | 30.11 | 30.25 | 28.41 | 28.55 | -0.70 | -2.39% | 758,500 |
| Nov 3, 2026 | 29.34 | 29.60 | 28.78 | 29.25 | -0.11 | -0.37% | 593,600 |
| Nov 2, 2026 | 28.86 | 29.95 | 28.81 | 29.36 | +0.18 | +0.62% | 633,800 |
| Oct 30, 2026 | 29.07 | 29.34 | 28.65 | 29.18 | +0.37 | +1.28% | 571,300 |
| Oct 29, 2026 | 29.77 | 30.30 | 28.77 | 28.81 | -0.67 | -2.27% | 772,900 |
| Oct 28, 2026 | 28.98 | 29.81 | 28.81 | 29.48 | +0.01 | +0.03% | 582,100 |
| Oct 27, 2026 | 28.40 | 29.51 | 28.07 | 29.47 | +1.10 | +3.88% | 873,400 |
| Oct 26, 2026 | 27.96 | 28.66 | 27.96 | 28.37 | -0.07 | -0.25% | 485,100 |
| Oct 23, 2026 | 28.80 | 29.50 | 28.06 | 28.44 | -0.28 | -0.97% | 563,800 |
| Oct 22, 2026 | 28.33 | 29.93 | 28.33 | 28.72 | +0.33 | +1.16% | 786,400 |
| Oct 21, 2026 | 29.21 | 29.76 | 27.72 | 28.39 | -1.10 | -3.73% | 1,031,000 |
| Oct 20, 2026 | 29.49 | 30.38 | 29.19 | 29.49 | +0.19 | +0.65% | 436,500 |
| Oct 19, 2026 | 29.16 | 29.54 | 29.00 | 29.30 | -0.06 | -0.20% | 477,600 |
| Oct 16, 2026 | 29.54 | 29.76 | 28.77 | 29.36 | -0.09 | -0.31% | 370,800 |
| Oct 15, 2026 | 28.86 | 29.73 | 28.86 | 29.45 | +1.01 | +3.55% | 434,600 |
| Oct 14, 2026 | 28.67 | 28.81 | 28.08 | 28.44 | -0.73 | -2.50% | 313,500 |
| Oct 13, 2026 | 29.43 | 29.81 | 29.02 | 29.17 | +0.17 | +0.59% | 323,000 |
| Oct 12, 2026 | 28.55 | 29.23 | 28.51 | 29.00 | +0.26 | +0.90% | 363,500 |
| Oct 9, 2026 | 28.28 | 28.74 | 28.03 | 28.74 | +0.30 | +1.05% | 313,900 |
| Oct 8, 2026 | 27.72 | 28.68 | 27.42 | 28.44 | +0.58 | +2.08% | 573,200 |
| Oct 7, 2026 | 26.94 | 27.94 | 26.92 | 27.86 | +0.67 | +2.46% | 404,000 |
| Oct 6, 2026 | 27.04 | 27.42 | 26.84 | 27.19 | +0.07 | +0.26% | 945,500 |
| Oct 5, 2026 | 27.94 | 27.94 | 26.51 | 27.12 | -0.31 | -1.13% | 433,500 |
| Oct 2, 2026 | 27.49 | 28.98 | 27.34 | 27.43 | +0.19 | +0.70% | 733,100 |
| Oct 1, 2026 | 27.35 | 27.93 | 26.61 | 27.24 | -0.11 | -0.40% | 750,900 |
| Sep 30, 2026 | 27.88 | 28.28 | 27.25 | 27.35 | -0.36 | -1.30% | 489,600 |
| Sep 29, 2026 | 27.71 | 27.93 | 26.92 | 27.71 | -0.09 | -0.32% | 535,100 |
| Sep 28, 2026 | 27.26 | 27.87 | 26.91 | 27.80 | +0.29 | +1.05% | 501,800 |
| Sep 25, 2026 | 27.22 | 27.88 | 26.77 | 27.51 | +0.41 | +1.51% | 654,800 |
| Sep 24, 2026 | 27.70 | 28.08 | 26.98 | 27.10 | -0.66 | -2.38% | 754,200 |
| Sep 23, 2026 | 27.23 | 27.76 | 27.07 | 27.76 | +0.21 | +0.76% | 769,800 |
| Sep 22, 2026 | 29.25 | 29.25 | 26.64 | 27.55 | -1.08 | -3.77% | 993,700 |
| Sep 21, 2026 | 29.76 | 30.07 | 28.59 | 28.63 | -1.16 | -3.89% | 620,000 |
| Sep 18, 2026 | 30.25 | 30.88 | 29.49 | 29.79 | -0.42 | -1.39% | 980,800 |
| Sep 17, 2026 | 31.70 | 31.70 | 29.88 | 30.21 | -0.31 | -1.02% | 419,400 |
| Sep 16, 2026 | 30.41 | 31.21 | 30.10 | 30.52 | -0.17 | -0.55% | 462,300 |
| Sep 15, 2026 | 30.86 | 31.33 | 30.69 | 30.69 | -0.64 | -2.04% | 383,300 |
| Sep 14, 2026 | 31.97 | 32.63 | 31.15 | 31.33 | -0.27 | -0.85% | 518,000 |
| Sep 11, 2026 | 31.14 | 31.82 | 31.05 | 31.60 | +0.46 | +1.48% | 379,500 |
| Sep 10, 2026 | 31.60 | 31.82 | 31.02 | 31.14 | -0.48 | -1.52% | 335,900 |
| Sep 9, 2026 | 32.56 | 32.56 | 31.06 | 31.62 | -0.43 | -1.34% | 360,900 |
| Sep 8, 2026 | 32.78 | 32.78 | 31.82 | 32.05 | -1.18 | -3.55% | 314,200 |
| Sep 4, 2026 | 33.01 | 33.69 | 32.77 | 33.23 | -0.17 | -0.51% | 361,700 |
| Sep 3, 2026 | 33.84 | 34.62 | 33.18 | 33.40 | +0.12 | +0.36% | 626,100 |
| Sep 2, 2026 | 33.11 | 33.69 | 32.93 | 33.28 | +0.58 | +1.77% | 362,400 |
| Sep 1, 2026 | 33.36 | 33.73 | 32.68 | 32.70 | -0.61 | -1.83% | 337,600 |
| Aug 31, 2026 | 33.55 | 34.44 | 33.08 | 33.31 | -0.56 | -1.65% | 339,700 |
| Aug 28, 2026 | 34.19 | 35.11 | 33.72 | 33.87 | -0.26 | -0.76% | 378,600 |
| Aug 27, 2026 | 33.98 | 34.78 | 33.10 | 34.13 | -0.07 | -0.20% | 556,500 |
| Aug 26, 2026 | 34.39 | 34.79 | 33.92 | 34.20 | -0.23 | -0.67% | 298,300 |
| Aug 25, 2026 | 34.00 | 34.57 | 33.32 | 34.43 | +1.29 | +3.89% | 469,000 |
| Aug 24, 2026 | 33.43 | 34.15 | 33.01 | 33.14 | -0.22 | -0.66% | 278,100 |
| Aug 21, 2026 | 32.14 | 33.53 | 32.14 | 33.36 | +0.80 | +2.46% | 305,500 |
| Aug 20, 2026 | 32.22 | 33.29 | 31.71 | 32.56 | +0.14 | +0.43% | 531,900 |
| Aug 19, 2026 | 32.51 | 33.37 | 32.35 | 32.42 | +0.92 | +2.92% | 457,400 |
| Aug 18, 2026 | 31.60 | 31.84 | 30.70 | 31.50 | +0.02 | +0.06% | 359,500 |
| Aug 17, 2026 | 31.50 | 32.05 | 31.04 | 31.48 | -0.23 | -0.73% | 375,000 |
| Aug 14, 2026 | 32.55 | 32.55 | 31.40 | 31.71 | -0.36 | -1.12% | 337,400 |
65 days, newest first. Daily bars as drawn on the NP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.