Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
26.81
-0.37 (-1.36%)
Apr 24, 2026, 4:00 PM EDT - Market closed
NP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.19 | 27.19 | 26.06 | 26.81 | 26.81 | -1.36% | 325,908 |
| Apr 23, 2026 | 27.79 | 27.99 | 25.92 | 27.18 | 27.18 | -3.17% | 607,263 |
| Apr 22, 2026 | 28.06 | 28.11 | 26.95 | 28.07 | 28.07 | 0.79% | 362,153 |
| Apr 21, 2026 | 28.95 | 29.25 | 27.62 | 27.85 | 27.85 | -3.23% | 341,465 |
| Apr 20, 2026 | 28.00 | 28.99 | 27.42 | 28.78 | 28.78 | 4.05% | 416,505 |
| Apr 17, 2026 | 27.10 | 27.71 | 26.63 | 27.66 | 27.66 | 3.60% | 420,907 |
| Apr 16, 2026 | 26.98 | 27.28 | 26.44 | 26.70 | 26.70 | -0.96% | 287,944 |
| Apr 15, 2026 | 26.36 | 27.68 | 26.19 | 26.96 | 26.96 | 2.31% | 532,257 |
| Apr 14, 2026 | 25.81 | 26.70 | 25.64 | 26.35 | 26.35 | 3.09% | 285,684 |
| Apr 13, 2026 | 24.46 | 25.56 | 23.91 | 25.56 | 25.56 | 3.36% | 247,433 |
| Apr 10, 2026 | 24.70 | 25.21 | 24.60 | 24.73 | 24.73 | -0.60% | 184,312 |
| Apr 9, 2026 | 25.29 | 25.82 | 24.74 | 24.88 | 24.88 | -4.16% | 181,414 |
| Apr 8, 2026 | 26.01 | 26.56 | 25.65 | 25.96 | 25.96 | 2.29% | 254,608 |
| Apr 7, 2026 | 25.70 | 26.07 | 25.28 | 25.38 | 25.38 | -2.05% | 240,663 |
| Apr 6, 2026 | 25.00 | 26.06 | 24.91 | 25.91 | 25.91 | 3.43% | 313,440 |
| Apr 2, 2026 | 23.85 | 25.08 | 23.76 | 25.05 | 25.05 | 3.09% | 419,545 |
| Apr 1, 2026 | 24.49 | 25.20 | 24.07 | 24.30 | 24.30 | 0.45% | 504,279 |
| Mar 31, 2026 | 23.48 | 24.34 | 23.03 | 24.19 | 24.19 | 3.24% | 411,054 |
| Mar 30, 2026 | 23.10 | 23.92 | 22.86 | 23.43 | 23.43 | 1.74% | 484,903 |
| Mar 27, 2026 | 23.51 | 24.06 | 23.01 | 23.03 | 23.03 | -2.91% | 453,931 |
| Mar 26, 2026 | 23.21 | 24.73 | 23.03 | 23.72 | 23.72 | 2.15% | 338,513 |
| Mar 25, 2026 | 22.54 | 23.37 | 22.29 | 23.22 | 23.22 | 4.55% | 336,212 |
| Mar 24, 2026 | 21.84 | 22.41 | 21.65 | 22.21 | 22.21 | 1.18% | 201,169 |
| Mar 23, 2026 | 21.94 | 22.48 | 21.80 | 21.95 | 21.95 | 0.55% | 164,244 |
| Mar 20, 2026 | 22.23 | 22.41 | 21.53 | 21.83 | 21.83 | -1.53% | 255,426 |
| Mar 19, 2026 | 22.78 | 23.44 | 21.99 | 22.17 | 22.17 | -2.98% | 256,116 |
| Mar 18, 2026 | 23.13 | 23.50 | 22.60 | 22.85 | 22.85 | -2.60% | 234,267 |
| Mar 17, 2026 | 22.00 | 24.30 | 22.00 | 23.46 | 23.46 | 6.64% | 724,044 |
| Mar 16, 2026 | 22.10 | 23.41 | 21.49 | 22.00 | 22.00 | 0.59% | 563,661 |
| Mar 13, 2026 | 18.22 | 21.95 | 18.22 | 21.87 | 21.87 | 20.23% | 923,889 |
| Mar 12, 2026 | 18.85 | 18.98 | 18.12 | 18.19 | 18.19 | -3.81% | 302,414 |
| Mar 11, 2026 | 19.54 | 19.86 | 18.89 | 18.91 | 18.91 | -5.07% | 192,509 |
| Mar 10, 2026 | 19.89 | 20.05 | 19.47 | 19.92 | 19.92 | 0.45% | 302,623 |
| Mar 9, 2026 | 19.83 | 19.92 | 19.10 | 19.83 | 19.83 | -2.32% | 266,202 |
| Mar 6, 2026 | 21.11 | 21.11 | 19.43 | 20.30 | 20.30 | -4.25% | 651,709 |
| Mar 5, 2026 | 21.40 | 22.00 | 20.86 | 21.20 | 21.20 | -1.58% | 318,892 |
| Mar 4, 2026 | 21.21 | 21.54 | 20.73 | 21.54 | 21.54 | 1.41% | 163,154 |
| Mar 3, 2026 | 20.74 | 21.29 | 20.40 | 21.24 | 21.24 | 0.52% | 443,416 |
| Mar 2, 2026 | 20.41 | 21.38 | 20.26 | 21.13 | 21.13 | 1.49% | 214,039 |
| Feb 27, 2026 | 20.93 | 21.43 | 20.75 | 20.82 | 20.82 | -2.71% | 640,937 |
| Feb 26, 2026 | 21.18 | 21.75 | 20.84 | 21.40 | 21.40 | 0.52% | 353,782 |
| Feb 25, 2026 | 21.95 | 22.35 | 20.97 | 21.29 | 21.29 | 4.36% | 345,395 |
| Feb 24, 2026 | 20.36 | 20.69 | 19.84 | 20.40 | 20.40 | -0.92% | 378,072 |
| Feb 23, 2026 | 20.88 | 21.56 | 20.49 | 20.59 | 20.59 | -3.06% | 505,776 |
| Feb 20, 2026 | 21.10 | 21.76 | 20.51 | 21.24 | 21.24 | 3.91% | 564,102 |
| Feb 19, 2026 | 21.65 | 22.73 | 20.20 | 20.44 | 20.44 | 12.74% | 739,213 |
| Feb 18, 2026 | 19.12 | 19.50 | 18.12 | 18.13 | 18.13 | -6.50% | 469,876 |
| Feb 17, 2026 | 18.99 | 19.77 | 18.80 | 19.39 | 19.39 | 2.65% | 394,901 |
| Feb 13, 2026 | 18.02 | 19.45 | 17.51 | 18.89 | 18.89 | 10.21% | 783,937 |
| Feb 12, 2026 | 19.31 | 19.33 | 14.78 | 17.14 | 17.14 | -10.87% | 2,149,935 |