Skip to main content
logo
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
21.87
+3.68 (20.23%)
At close: Mar 13, 2026, 4:00 PM EDT
22.09
+0.22 (1.01%)
Pre-market: Mar 16, 2026, 6:02 AM EDT

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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