NYSE : NP
Neptune Insurance Holdings Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 29.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neptune Insurance Holdings Inc. (NP) closed at 29.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.86 | 29.95 | 28.81 | 29.36 | 633,797 | +0.62% |
| 2026-10-30 | 29.07 | 29.34 | 28.65 | 29.18 | 571,259 | +1.28% |
| 2026-10-29 | 29.77 | 30.3 | 28.77 | 28.81 | 772,927 | -2.27% |
| 2026-10-28 | 28.98 | 29.805 | 28.805 | 29.48 | 582,096 | +0.03% |
| 2026-10-27 | 28.4 | 29.51 | 28.07 | 29.47 | 873,443 | +3.88% |
| 2026-10-26 | 27.96 | 28.66 | 27.96 | 28.37 | 485,071 | -0.25% |
| 2026-10-23 | 28.8 | 29.5 | 28.06 | 28.44 | 563,848 | -0.97% |
| 2026-10-22 | 28.33 | 29.93 | 28.33 | 28.72 | 786,411 | +1.16% |
| 2026-10-21 | 29.21 | 29.765 | 27.72 | 28.39 | 1,031,050 | -3.73% |
| 2026-10-20 | 29.49 | 30.38 | 29.195 | 29.49 | 436,505 | +0.65% |
| 2026-10-19 | 29.16 | 29.54 | 29 | 29.3 | 477,635 | -0.20% |
| 2026-10-16 | 29.54 | 29.765 | 28.775 | 29.36 | 369,751 | -0.31% |
| 2026-10-15 | 28.86 | 29.73 | 28.86 | 29.45 | 434,241 | +3.55% |
| 2026-10-14 | 28.67 | 28.81 | 28.08 | 28.44 | 313,516 | -2.50% |
| 2026-10-13 | 29.43 | 29.81 | 29.02 | 29.17 | 323,033 | +0.59% |
| 2026-10-12 | 28.55 | 29.23 | 28.515 | 29 | 363,541 | +0.90% |
| 2026-10-09 | 28.28 | 28.74 | 28.035 | 28.74 | 313,543 | +1.05% |
| 2026-10-08 | 27.72 | 28.68 | 27.42 | 28.44 | 573,153 | +2.08% |
| 2026-10-07 | 26.94 | 27.94 | 26.92 | 27.86 | 404,042 | +2.46% |
| 2026-10-06 | 27.04 | 27.42 | 26.84 | 27.19 | 642,520 | +0.26% |
| 2026-10-05 | 27.94 | 27.94 | 26.51 | 27.12 | 433,088 | -1.13% |
| 2026-10-02 | 27.49 | 28.98 | 27.34 | 27.43 | 733,107 | +0.70% |
| 2026-10-01 | 27.35 | 27.93 | 26.61 | 27.24 | 647,098 | -0.40% |
| 2026-09-30 | 27.88 | 28.285 | 27.245 | 27.35 | 489,514 | -1.30% |
| 2026-09-29 | 27.71 | 27.93 | 26.92 | 27.71 | 535,113 | -0.32% |
| 2026-09-28 | 27.26 | 27.87 | 26.91 | 27.8 | 501,764 | +1.05% |
| 2026-09-25 | 27.215 | 27.88 | 26.77 | 27.51 | 654,708 | +1.51% |
| 2026-09-24 | 27.7 | 28.08 | 26.98 | 27.1 | 754,197 | -2.38% |
| 2026-09-23 | 27.23 | 27.76 | 27.065 | 27.76 | 769,747 | +0.76% |
| 2026-09-22 | 29.25 | 29.25 | 26.64 | 27.55 | 971,510 | -3.77% |
| 2026-09-21 | 29.76 | 30.065 | 28.59 | 28.63 | 620,041 | -3.89% |
| 2026-09-18 | 30.25 | 30.88 | 29.49 | 29.79 | 918,235 | -1.39% |
| 2026-09-17 | 31.7 | 31.7 | 29.88 | 30.21 | 419,424 | -1.02% |
| 2026-09-16 | 30.41 | 31.21 | 30.1 | 30.52 | 462,341 | -0.55% |
| 2026-09-15 | 30.86 | 31.33 | 30.69 | 30.69 | 383,242 | -2.04% |
| 2026-09-14 | 31.97 | 32.625 | 31.145 | 31.33 | 517,987 | -0.85% |
| 2026-09-11 | 31.14 | 31.82 | 31.045 | 31.6 | 379,014 | +1.48% |
| 2026-09-10 | 31.6 | 31.82 | 31.025 | 31.14 | 333,861 | -1.52% |
| 2026-09-09 | 32.56 | 32.56 | 31.06 | 31.62 | 360,764 | -1.34% |
| 2026-09-08 | 32.78 | 32.78 | 31.82 | 32.05 | 313,180 | -3.55% |
| 2026-09-04 | 33.01 | 33.69 | 32.77 | 33.23 | 361,706 | -0.51% |
| 2026-09-03 | 33.84 | 34.62 | 33.18 | 33.4 | 626,120 | +0.36% |
| 2026-09-02 | 33.11 | 33.69 | 32.93 | 33.28 | 345,330 | +1.77% |
| 2026-09-01 | 33.36 | 33.73 | 32.68 | 32.7 | 337,599 | -1.83% |
| 2026-08-31 | 33.55 | 34.435 | 33.08 | 33.31 | 339,063 | -1.65% |
| 2026-08-28 | 34.19 | 35.108 | 33.72 | 33.87 | 378,560 | -0.76% |
| 2026-08-27 | 33.98 | 34.775 | 33.1 | 34.13 | 556,512 | -0.20% |
| 2026-08-26 | 34.39 | 34.79 | 33.915 | 34.2 | 298,299 | -0.67% |
| 2026-08-25 | 34 | 34.57 | 33.32 | 34.43 | 468,995 | +3.89% |
| 2026-08-24 | 33.43 | 34.15 | 33.01 | 33.14 | 278,098 | -0.66% |
| 2026-08-21 | 32.14 | 33.525 | 32.14 | 33.36 | 305,436 | +2.46% |
| 2026-08-20 | 32.22 | 33.29 | 31.71 | 32.56 | 531,899 | +0.43% |
| 2026-08-19 | 32.51 | 33.37 | 32.35 | 32.42 | 457,364 | +2.92% |
| 2026-08-18 | 31.6 | 31.84 | 30.7 | 31.5 | 359,505 | +0.06% |
| 2026-08-17 | 31.5 | 32.05 | 31.04 | 31.48 | 375,035 | -0.73% |
| 2026-08-14 | 32.55 | 32.55 | 31.4 | 31.71 | 337,369 | -1.12% |
| 2026-08-13 | 31.16 | 32.47 | 30.87 | 32.07 | 470,515 | +4.22% |
| 2026-08-12 | 31.08 | 31.635 | 30.74 | 30.77 | 401,675 | -1.60% |
| 2026-08-11 | 31.1 | 32.1 | 30.75 | 31.27 | 409,801 | +0.32% |
| 2026-08-10 | 31.85 | 33.036 | 30.91 | 31.17 | 406,821 | -2.65% |
| 2026-08-07 | 32.88 | 33.54 | 31.95 | 32.02 | 515,935 | -2.47% |
| 2026-08-06 | 32.81 | 33.24 | 32.51 | 32.83 | 345,273 | +0.06% |
| 2026-08-05 | 32.03 | 32.83 | 31.85 | 32.81 | 582,710 | +2.88% |
| 2026-08-04 | 31.37 | 31.94 | 30.805 | 31.89 | 525,564 | +0.82% |
| 2026-08-03 | 31.59 | 32.24 | 31.39 | 31.63 | 672,615 | -0.25% |
| 2026-07-31 | 31.39 | 32.465 | 31.068 | 31.71 | 998,255 | +0.16% |
| 2026-07-30 | 33.69 | 34.045 | 30.69 | 31.66 | 2,188,033 | -9.83% |
| 2026-07-29 | 31.33 | 35.15 | 31.32 | 35.11 | 1,596,720 | +10.13% |
| 2026-07-28 | 31.09 | 31.88 | 30.84 | 31.88 | 619,383 | +3.44% |
| 2026-07-27 | 31.14 | 31.66 | 29.9 | 30.82 | 916,782 | +1.92% |
| 2026-07-24 | 30.09 | 30.85 | 29.57 | 30.24 | 678,744 | +1.20% |
| 2026-07-23 | 30.37 | 30.37 | 28.635 | 29.88 | 776,914 | -0.40% |
| 2026-07-22 | 32.36 | 32.36 | 28.2 | 30 | 1,013,610 | -1.12% |
| 2026-07-21 | 31.13 | 32 | 30.05 | 30.34 | 727,570 | -3.96% |
| 2026-07-20 | 31.02 | 31.765 | 30.64 | 31.59 | 481,182 | +1.80% |
| 2026-07-17 | 30.75 | 32.01 | 30.75 | 31.03 | 820,761 | -0.58% |
| 2026-07-16 | 31.13 | 31.42 | 30.3 | 31.21 | 431,315 | +1.43% |
| 2026-07-15 | 32.45 | 32.8 | 30.71 | 30.77 | 354,682 | -3.21% |
| 2026-07-14 | 31.87 | 32.5 | 31.726 | 31.79 | 376,197 | -1.21% |
| 2026-07-13 | 32.35 | 32.75 | 30.93 | 32.18 | 411,281 | +0.81% |
| 2026-07-10 | 32.72 | 32.925 | 31.82 | 31.92 | 344,866 | -1.24% |
| 2026-07-09 | 31.06 | 32.625 | 30.66 | 32.32 | 425,761 | +2.57% |
| 2026-07-08 | 32.85 | 33.01 | 31.17 | 31.51 | 768,133 | -6.75% |
| 2026-07-07 | 33.4 | 34.61 | 33.12 | 33.79 | 746,213 | +1.20% |
| 2026-07-06 | 33.08 | 33.975 | 33.05 | 33.39 | 843,672 | +0.51% |
| 2026-07-02 | 33.94 | 34.405 | 32.69 | 33.22 | 910,347 | -2.47% |
| 2026-07-01 | 31.93 | 34.15 | 31.8 | 34.06 | 1,704,646 | +8.13% |
| 2026-06-30 | 30.5 | 31.67 | 30.2 | 31.5 | 1,330,473 | +3.35% |
| 2026-06-29 | 29.98 | 30.585 | 29.085 | 30.48 | 1,006,948 | +1.70% |
| 2026-06-26 | 27.88 | 29.99 | 27.47 | 29.97 | 6,071,801 | +9.22% |
| 2026-06-25 | 28.9 | 29.385 | 27.42 | 27.44 | 673,718 | -5.35% |
| 2026-06-24 | 29.88 | 30.24 | 28.95 | 28.99 | 828,387 | -2.46% |
| 2026-06-23 | 28.96 | 30.11 | 28.19 | 29.72 | 480,338 | +3.48% |
| 2026-06-22 | 29.14 | 29.95 | 28.64 | 28.72 | 395,994 | -1.78% |
| 2026-06-18 | 29.26 | 29.74 | 28.13 | 29.24 | 545,628 | +1.49% |
| 2026-06-17 | 28 | 29.385 | 27.95 | 28.81 | 736,157 | +3.15% |
| 2026-06-16 | 27.4 | 28.2 | 27.4 | 27.93 | 452,403 | +1.34% |
| 2026-06-15 | 27.23 | 27.92 | 27.11 | 27.56 | 608,888 | +0.58% |
| 2026-06-12 | 27.09 | 27.985 | 26.72 | 27.4 | 430,277 | +1.14% |
| 2026-06-11 | 27.33 | 27.55 | 26.76 | 27.09 | 506,976 | +0.52% |
| 2026-06-10 | 25.43 | 27.15 | 25.285 | 26.95 | 870,619 | +7.16% |
| 2026-06-09 | 24.85 | 25.63 | 24.71 | 25.15 | 640,967 | +2.15% |
| 2026-06-08 | 25.49 | 25.65 | 24.51 | 24.62 | 485,213 | -3.41% |
| 2026-06-05 | 24.09 | 25.92 | 24.09 | 25.49 | 543,639 | +5.86% |
| 2026-06-04 | 24.46 | 24.89 | 23.75 | 24.08 | 1,191,766 | -0.95% |
| 2026-06-03 | 24.9 | 24.97 | 23.82 | 24.31 | 1,007,841 | -3.07% |
| 2026-06-02 | 25.73 | 26.605 | 24.87 | 25.08 | 1,129,946 | -4.46% |
| 2026-06-01 | 27.51 | 28.49 | 26.19 | 26.25 | 890,264 | -6.48% |
| 2026-05-29 | 28.11 | 28.325 | 27.555 | 28.07 | 682,513 | +0.57% |
| 2026-05-28 | 28.35 | 29.03 | 27.84 | 27.91 | 368,884 | -1.48% |
| 2026-05-27 | 28.93 | 29.505 | 28.05 | 28.33 | 588,098 | -2.11% |
| 2026-05-26 | 28.36 | 29.285 | 27.66 | 28.94 | 1,439,382 | +3.84% |
| 2026-05-22 | 27.29 | 27.93 | 26.97 | 27.87 | 487,546 | +2.20% |
| 2026-05-21 | 27.29 | 27.525 | 26.36 | 27.27 | 551,414 | -1.84% |
| 2026-05-20 | 26.76 | 27.78 | 26.58 | 27.78 | 1,037,398 | +4.04% |
| 2026-05-19 | 26.81 | 27.1 | 26.03 | 26.7 | 979,571 | -1.91% |
| 2026-05-18 | 27.86 | 28.5 | 26.73 | 27.22 | 1,051,737 | -2.79% |
| 2026-05-15 | 27.12 | 28.42 | 26.96 | 28 | 2,090,500 | +1.97% |
| 2026-05-14 | 27.75 | 28.15 | 26.72 | 27.46 | 5,192,529 | -1.72% |
| 2026-05-13 | 28.5 | 28.5 | 26.01 | 27.94 | 966,572 | -2.10% |