Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
26.69
-0.80 (-2.91%)
Jan 9, 2026, 4:00 PM EST - Market closed
NP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |