Skip to main content
logo
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
25.49
+1.41 (5.86%)
Jun 5, 2026, 4:00 PM EDT - Market closed

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.0925.9224.0925.4925.495.86%543,639
Jun 4, 202624.4624.8923.7524.0824.08-0.95%1,191,766
Jun 3, 202624.9024.9723.8224.3124.31-3.07%1,007,841
Jun 2, 202625.7326.6124.8725.0825.08-4.46%1,129,946
Jun 1, 202627.5128.4926.1926.2526.25-6.48%890,264
May 29, 202628.1128.3327.5628.0728.070.57%682,513
May 28, 202628.3529.0327.8427.9127.91-1.48%368,884
May 27, 202628.9329.5128.0528.3328.33-2.11%588,098
May 26, 202628.3629.2927.6628.9428.943.84%1,439,382
May 22, 202627.2927.9326.9727.8727.872.20%487,546
May 21, 202627.2927.5326.3627.2727.27-1.84%551,414
May 20, 202626.7627.7826.5827.7827.784.04%1,037,398
May 19, 202626.8127.1026.0326.7026.70-1.91%979,571
May 18, 202627.8628.5026.7327.2227.22-2.79%1,051,737
May 15, 202627.1228.4226.9628.0028.001.97%2,090,500
May 14, 202627.7528.1526.7227.4627.46-1.72%5,192,529
May 13, 202628.5028.5026.0127.9427.94-2.10%966,572
May 12, 202628.5929.0026.5228.5428.54-6.98%341,119
May 11, 202629.8030.7329.3930.6830.682.54%490,003
May 8, 202630.6730.7328.4529.9229.92-1.81%451,197
May 7, 202625.2530.5524.9430.4730.4721.98%1,431,046
May 6, 202625.2125.6624.8524.9824.980.36%242,495
May 5, 202624.5024.8924.0124.8924.891.76%289,427
May 4, 202624.8325.4224.3824.4624.46-1.41%233,342
May 1, 202625.4425.8524.0524.8124.81-1.27%695,366
Apr 30, 202625.4426.8325.0525.1325.13-3.01%216,818
Apr 29, 202626.4826.6625.6225.9125.91-2.70%175,658
Apr 28, 202626.6926.9226.1926.6326.630.45%160,553
Apr 27, 202626.7727.6226.5026.5126.51-1.12%483,773
Apr 24, 202627.1927.1926.0626.8126.81-1.36%325,908
Apr 23, 202627.7927.9925.9227.1827.18-3.17%607,265
Apr 22, 202628.0628.1126.9528.0728.070.79%362,153
Apr 21, 202628.9529.2527.6227.8527.85-3.23%341,465
Apr 20, 202628.0028.9927.4228.7828.784.05%416,510
Apr 17, 202627.1027.7126.6327.6627.663.60%421,568
Apr 16, 202626.9827.2826.4426.7026.70-0.96%287,944
Apr 15, 202626.3627.6826.1926.9626.962.31%532,257
Apr 14, 202625.8126.7025.6426.3526.353.09%285,684
Apr 13, 202624.4625.5623.9125.5625.563.36%247,434
Apr 10, 202624.7025.2124.6024.7324.73-0.60%184,313
Apr 9, 202625.2925.8224.7424.8824.88-4.16%181,414
Apr 8, 202626.0126.5625.6525.9625.962.29%254,608
Apr 7, 202625.7026.0725.2825.3825.38-2.05%240,664
Apr 6, 202625.0026.0624.9125.9125.913.43%313,442
Apr 2, 202623.8525.0823.7625.0525.053.09%419,545
Apr 1, 202624.4925.2024.0724.3024.300.45%504,280
Mar 31, 202623.4824.3423.0324.1924.193.24%411,057
Mar 30, 202623.1023.9222.8623.4323.431.74%485,307
Mar 27, 202623.5124.0623.0123.0323.03-2.91%455,603
Mar 26, 202623.2124.7323.0323.7223.722.15%338,513