Skip to main content
logo
Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
28.00
+0.54 (1.97%)
At close: May 15, 2026, 4:00 PM EDT
27.98
-0.02 (-0.07%)
After-hours: May 15, 2026, 7:00 PM EDT

NP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%694,504
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
Mar 25, 202622.5423.3722.2923.2223.224.55%336,212
Mar 24, 202621.8422.4121.6522.2122.211.18%201,172
Mar 23, 202621.9422.4821.8021.9521.950.55%165,244
Mar 20, 202622.2322.4121.5321.8321.83-1.53%256,202
Mar 19, 202622.7823.4421.9922.1722.17-2.98%256,121
Mar 18, 202623.1323.5022.6022.8522.85-2.60%234,270
Mar 17, 202622.0024.3022.0023.4623.466.64%724,050
Mar 16, 202622.1023.4121.4922.0022.000.59%563,771
Mar 13, 202618.2221.9518.2221.8721.8720.23%928,655
Mar 12, 202618.8518.9818.1218.1918.19-3.81%302,414
Mar 11, 202619.5419.8618.8918.9118.91-5.07%192,509
Mar 10, 202619.8920.0519.4719.9219.920.45%302,623
Mar 9, 202619.8319.9219.1019.8319.83-2.32%266,204
Mar 6, 202621.1121.1119.4320.3020.30-4.25%651,709