Skip to main content
logo
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
29.97
+2.53 (9.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.8829.9927.4729.9729.979.22%6,071,801
Jun 25, 202628.9029.3927.4227.4427.44-5.35%673,718
Jun 24, 202629.8830.2428.9528.9928.99-2.46%828,387
Jun 23, 202628.9630.1128.1929.7229.723.48%480,338
Jun 22, 202629.1429.9528.6428.7228.72-1.78%395,994
Jun 18, 202629.2629.7428.1329.2429.241.49%545,628
Jun 17, 202628.0029.3927.9528.8128.813.15%736,157
Jun 16, 202627.4028.2027.4027.9327.931.34%452,403
Jun 15, 202627.2327.9227.1127.5627.560.58%608,888
Jun 12, 202627.0927.9926.7227.4027.401.14%430,277
Jun 11, 202627.3327.5526.7627.0927.090.52%506,976
Jun 10, 202625.4327.1525.2926.9526.957.16%870,619
Jun 9, 202624.8525.6324.7125.1525.152.15%640,967
Jun 8, 202625.4925.6524.5124.6224.62-3.41%485,213
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