Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
23.90
+0.58 (2.49%)
Dec 1, 2025, 1:36 PM EST - Market open
NP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.19 | 23.81 | 23.02 | 23.76 | - | 1.89% | 30,471 |
| 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% | 328,489 |
| Nov 25, 2025 | 23.49 | 24.80 | 23.04 | 24.53 | 24.53 | 5.87% | 319,145 |
| Nov 24, 2025 | 23.17 | 23.69 | 22.47 | 23.17 | 23.17 | -0.86% | 464,254 |
| Nov 21, 2025 | 22.84 | 23.74 | 22.26 | 23.37 | 23.37 | 1.21% | 243,920 |
| 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 |
| Oct 28, 2025 | 25.80 | 26.48 | 25.20 | 25.69 | 25.69 | 0.75% | 290,810 |
| Oct 27, 2025 | 26.35 | 26.76 | 25.00 | 25.50 | 25.50 | -3.30% | 247,558 |
| Oct 24, 2025 | 25.10 | 26.97 | 25.10 | 26.37 | 26.37 | 5.10% | 362,298 |
| Oct 23, 2025 | 24.75 | 26.00 | 24.62 | 25.09 | 25.09 | 1.17% | 299,174 |
| Oct 22, 2025 | 25.17 | 25.46 | 24.50 | 24.80 | 24.80 | -2.71% | 145,477 |
| Oct 21, 2025 | 25.00 | 25.76 | 25.00 | 25.49 | 25.49 | 1.96% | 172,130 |
| Oct 20, 2025 | 25.51 | 25.51 | 24.25 | 25.00 | 25.00 | -0.52% | 137,329 |
| Oct 17, 2025 | 25.15 | 26.00 | 24.67 | 25.13 | 25.13 | -0.83% | 200,622 |
| Oct 16, 2025 | 25.70 | 26.34 | 24.43 | 25.34 | 25.34 | -3.98% | 219,532 |
| Oct 15, 2025 | 27.73 | 27.73 | 25.27 | 26.39 | 26.39 | -3.47% | 327,077 |
| Oct 14, 2025 | 28.54 | 28.54 | 27.04 | 27.34 | 27.34 | -3.63% | 171,551 |
| Oct 13, 2025 | 25.99 | 28.90 | 25.90 | 28.37 | 28.37 | 7.14% | 442,805 |
| Oct 10, 2025 | 27.85 | 27.85 | 26.28 | 26.48 | 26.48 | -3.50% | 394,127 |
| Oct 9, 2025 | 26.68 | 27.61 | 26.00 | 27.44 | 27.44 | 1.25% | 338,129 |
| Oct 8, 2025 | 26.38 | 27.80 | 26.19 | 27.10 | 27.10 | -1.02% | 381,454 |
| Oct 7, 2025 | 30.76 | 30.76 | 26.72 | 27.38 | 27.38 | -8.70% | 2,616,664 |
| Oct 6, 2025 | 31.74 | 31.75 | 29.20 | 29.99 | 29.99 | -1.35% | 758,587 |
| Oct 3, 2025 | 28.19 | 33.24 | 27.71 | 30.40 | 30.40 | 6.85% | 1,682,639 |
| Oct 2, 2025 | 24.22 | 28.71 | 24.18 | 28.45 | 28.45 | 14.72% | 2,362,718 |