Neptune Insurance Holdings Inc. (NP)
NYSE: NP · Real-Time Price · USD
33.87
-0.26 (-0.76%)
At close: Aug 28, 2026, 4:00 PM EDT
34.00
+0.13 (0.38%)
After-hours: Aug 28, 2026, 7:30 PM EDT
NP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 34.19 | 35.11 | 33.72 | 33.87 | 33.87 | -0.76% | 378,560 |
| Aug 27, 2026 | 33.98 | 34.78 | 33.10 | 34.13 | 34.13 | -0.20% | 556,512 |
| Aug 26, 2026 | 34.39 | 34.79 | 33.92 | 34.20 | 34.20 | -0.67% | 298,299 |
| Aug 25, 2026 | 34.00 | 34.57 | 33.32 | 34.43 | 34.43 | 3.89% | 468,995 |
| Aug 24, 2026 | 33.43 | 34.15 | 33.01 | 33.14 | 33.14 | -0.66% | 278,098 |
| Aug 21, 2026 | 32.14 | 33.53 | 32.14 | 33.36 | 33.36 | 2.46% | 305,436 |
| Aug 20, 2026 | 32.22 | 33.29 | 31.71 | 32.56 | 32.56 | 0.43% | 531,899 |
| Aug 19, 2026 | 32.51 | 33.37 | 32.35 | 32.42 | 32.42 | 2.92% | 457,364 |
| Aug 18, 2026 | 31.60 | 31.84 | 30.70 | 31.50 | 31.50 | 0.06% | 359,505 |
| Aug 17, 2026 | 31.50 | 32.05 | 31.04 | 31.48 | 31.48 | -0.73% | 375,035 |
| Aug 14, 2026 | 32.55 | 32.55 | 31.40 | 31.71 | 31.71 | -1.12% | 337,369 |
| Aug 13, 2026 | 31.16 | 32.47 | 30.87 | 32.07 | 32.07 | 4.22% | 470,515 |
| Aug 12, 2026 | 31.08 | 31.64 | 30.74 | 30.77 | 30.77 | -1.60% | 401,675 |
| Aug 11, 2026 | 31.10 | 32.10 | 30.75 | 31.27 | 31.27 | 0.32% | 409,801 |
| Aug 10, 2026 | 31.85 | 33.04 | 30.91 | 31.17 | 31.17 | -2.65% | 406,821 |
| Aug 7, 2026 | 32.88 | 33.54 | 31.95 | 32.02 | 32.02 | -2.47% | 515,936 |
| Aug 6, 2026 | 32.81 | 33.24 | 32.51 | 32.83 | 32.83 | 0.06% | 345,273 |
| Aug 5, 2026 | 32.03 | 32.83 | 31.85 | 32.81 | 32.81 | 2.88% | 582,710 |
| Aug 4, 2026 | 31.37 | 31.94 | 30.81 | 31.89 | 31.89 | 0.82% | 525,564 |
| Aug 3, 2026 | 31.59 | 32.24 | 31.39 | 31.63 | 31.63 | -0.25% | 672,615 |
| Jul 31, 2026 | 31.39 | 32.47 | 31.07 | 31.71 | 31.71 | 0.16% | 998,255 |
| Jul 30, 2026 | 33.69 | 34.05 | 30.69 | 31.66 | 31.66 | -9.83% | 2,188,033 |
| Jul 29, 2026 | 31.33 | 35.15 | 31.32 | 35.11 | 35.11 | 10.13% | 1,596,720 |
| Jul 28, 2026 | 31.09 | 31.88 | 30.84 | 31.88 | 31.88 | 3.44% | 619,383 |
| Jul 27, 2026 | 31.14 | 31.66 | 29.90 | 30.82 | 30.82 | 1.92% | 916,782 |
| Jul 24, 2026 | 30.09 | 30.85 | 29.57 | 30.24 | 30.24 | 1.20% | 678,744 |
| Jul 23, 2026 | 30.37 | 30.37 | 28.64 | 29.88 | 29.88 | -0.40% | 776,914 |
| Jul 22, 2026 | 32.36 | 32.36 | 28.20 | 30.00 | 30.00 | -1.12% | 1,013,610 |
| Jul 21, 2026 | 31.13 | 32.00 | 30.05 | 30.34 | 30.34 | -3.96% | 727,570 |
| Jul 20, 2026 | 31.02 | 31.77 | 30.64 | 31.59 | 31.59 | 1.80% | 481,182 |
| Jul 17, 2026 | 30.75 | 32.01 | 30.75 | 31.03 | 31.03 | -0.58% | 820,761 |
| Jul 16, 2026 | 31.13 | 31.42 | 30.30 | 31.21 | 31.21 | 1.43% | 431,315 |
| Jul 15, 2026 | 32.45 | 32.80 | 30.71 | 30.77 | 30.77 | -3.21% | 354,682 |
| Jul 14, 2026 | 31.87 | 32.50 | 31.73 | 31.79 | 31.79 | -1.21% | 376,197 |
| Jul 13, 2026 | 32.35 | 32.75 | 30.93 | 32.18 | 32.18 | 0.81% | 411,281 |
| Jul 10, 2026 | 32.72 | 32.93 | 31.82 | 31.92 | 31.92 | -1.24% | 344,866 |
| Jul 9, 2026 | 31.06 | 32.63 | 30.66 | 32.32 | 32.32 | 2.57% | 425,761 |
| Jul 8, 2026 | 32.85 | 33.01 | 31.17 | 31.51 | 31.51 | -6.75% | 768,133 |
| Jul 7, 2026 | 33.40 | 34.61 | 33.12 | 33.79 | 33.79 | 1.20% | 746,213 |
| Jul 6, 2026 | 33.08 | 33.98 | 33.05 | 33.39 | 33.39 | 0.51% | 843,672 |
| Jul 2, 2026 | 33.94 | 34.41 | 32.69 | 33.22 | 33.22 | -2.47% | 910,347 |
| Jul 1, 2026 | 31.93 | 34.15 | 31.80 | 34.06 | 34.06 | 8.13% | 1,704,646 |
| Jun 30, 2026 | 30.50 | 31.67 | 30.20 | 31.50 | 31.50 | 3.35% | 1,330,473 |
| Jun 29, 2026 | 29.98 | 30.59 | 29.09 | 30.48 | 30.48 | 1.70% | 1,006,948 |
| Jun 26, 2026 | 27.88 | 29.99 | 27.47 | 29.97 | 29.97 | 9.22% | 6,071,801 |
| Jun 25, 2026 | 28.90 | 29.39 | 27.42 | 27.44 | 27.44 | -5.35% | 673,718 |
| Jun 24, 2026 | 29.88 | 30.24 | 28.95 | 28.99 | 28.99 | -2.46% | 828,387 |
| Jun 23, 2026 | 28.96 | 30.11 | 28.19 | 29.72 | 29.72 | 3.48% | 480,338 |
| Jun 22, 2026 | 29.14 | 29.95 | 28.64 | 28.72 | 28.72 | -1.78% | 395,994 |
| Jun 18, 2026 | 29.26 | 29.74 | 28.13 | 29.24 | 29.24 | 1.49% | 545,628 |