Skip to main content
logo
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
28.17
-1.14 (-3.89%)
At close: Dec 19, 2025, 4:00 PM EST
28.82
+0.65 (2.31%)
After-hours: Dec 19, 2025, 7:00 PM EST

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202529.3630.0028.1128.1728.17-3.89%1,455,615
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
Dec 2, 202523.8724.0622.8823.4423.44-1.88%286,998
Dec 1, 202523.1924.2523.0223.8923.892.44%231,340
Nov 28, 202525.1225.4923.1223.3223.32-6.68%179,470
Nov 26, 202524.7625.3523.9724.9924.991.88%328,596
Nov 25, 202523.4924.8023.0424.5324.535.87%322,664
Nov 24, 202523.1723.6922.4723.1723.17-0.86%464,433
Nov 21, 202522.8423.7422.2623.3723.371.21%244,038
Nov 20, 202523.7523.8422.3623.0923.09-0.52%270,160
Nov 19, 202522.7223.7822.0023.2123.210.91%258,050
Nov 18, 202523.3723.8822.7823.0023.00-3.40%166,328
Nov 17, 202524.8225.2723.5423.8123.81-3.72%409,466
Nov 14, 202524.7125.1024.1224.7324.73-0.56%123,784
Nov 13, 202525.0826.0722.5024.8724.87-1.15%293,680
Nov 12, 202525.9026.4224.8225.1625.16-1.83%111,373
Nov 11, 202526.9927.1525.4725.6325.63-3.86%91,635
Nov 10, 202526.5727.0026.1326.6626.66-0.74%109,131
Nov 7, 202525.4027.0025.1226.8626.866.21%236,938
Nov 6, 202525.6225.8824.8525.2925.29-1.25%192,044
Nov 5, 202525.9925.9925.1225.6125.610.75%120,562
Nov 4, 202524.7825.4224.5025.4225.420.63%504,114
Nov 3, 202525.4326.7224.8325.2625.26-1.64%342,817
Oct 31, 202526.5127.2725.6625.6825.68-3.06%236,284
Oct 30, 202525.0126.8825.0126.4926.494.83%214,817
Oct 29, 202525.7026.3125.0925.2725.27-1.63%261,356
Oct 28, 202525.8026.4825.2025.6925.690.75%290,810
Oct 27, 202526.3526.7625.0025.5025.50-3.30%247,558
Oct 24, 202525.1026.9725.1026.3726.375.10%362,298
Oct 23, 202524.7526.0024.6225.0925.091.17%299,174
Oct 22, 202525.1725.4624.5024.8024.80-2.71%145,477
Oct 21, 202525.0025.7625.0025.4925.491.96%172,130
Oct 20, 202525.5125.5124.2525.0025.00-0.52%137,329
Oct 17, 202525.1526.0024.6725.1325.13-0.83%200,622
Oct 16, 202525.7026.3424.4325.3425.34-3.98%219,532
Oct 15, 202527.7327.7325.2726.3926.39-3.47%327,077
Oct 14, 202528.5428.5427.0427.3427.34-3.63%171,551
Oct 13, 202525.9928.9025.9028.3728.377.14%442,805
Oct 10, 202527.8527.8526.2826.4826.48-3.50%394,127