Neptune Insurance Holdings, Inc. Class A NP
NYSE · United States · Finance
$27.35-0.36 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.35 | -1.30% | $27.88 | $28.28 | $27.25 | 489.60K |
| 2026-09-29 | $27.71 | -0.32% | $27.71 | $27.93 | $26.92 | 535.10K |
| 2026-09-28 | $27.80 | +1.05% | $27.26 | $27.87 | $26.91 | 501.80K |
| 2026-09-25 | $27.51 | +1.51% | $27.22 | $27.88 | $26.77 | 654.80K |
| 2026-09-24 | $27.10 | -2.38% | $27.70 | $28.08 | $26.98 | 754.20K |
| 2026-09-23 | $27.76 | +0.76% | $27.23 | $27.76 | $27.07 | 769.80K |
| 2026-09-22 | $27.55 | -3.77% | $29.25 | $29.25 | $26.64 | 993.70K |
| 2026-09-21 | $28.63 | -3.89% | $29.76 | $30.07 | $28.59 | 620.00K |
| 2026-09-18 | $29.79 | -1.39% | $30.25 | $30.88 | $29.49 | 980.80K |
| 2026-09-17 | $30.21 | -1.02% | $31.70 | $31.70 | $29.88 | 419.40K |
| 2026-09-16 | $30.52 | -0.55% | $30.41 | $31.21 | $30.10 | 462.30K |
| 2026-09-15 | $30.69 | -2.04% | $30.86 | $31.33 | $30.69 | 383.30K |
| 2026-09-14 | $31.33 | -0.85% | $31.97 | $32.63 | $31.15 | 518.00K |
| 2026-09-11 | $31.60 | +1.48% | $31.14 | $31.82 | $31.05 | 379.50K |
| 2026-09-10 | $31.14 | -1.52% | $31.60 | $31.82 | $31.02 | 335.90K |
| 2026-09-09 | $31.62 | -1.34% | $32.56 | $32.56 | $31.06 | 360.90K |
| 2026-09-08 | $32.05 | -3.55% | $32.78 | $32.78 | $31.82 | 314.20K |
| 2026-09-04 | $33.23 | -0.51% | $33.01 | $33.69 | $32.77 | 361.70K |
| 2026-09-03 | $33.40 | +0.36% | $33.84 | $34.62 | $33.18 | 626.10K |
| 2026-09-02 | $33.28 | +1.77% | $33.11 | $33.69 | $32.93 | 362.40K |
| 2026-09-01 | $32.70 | -1.83% | $33.36 | $33.73 | $32.68 | 337.60K |
| 2026-08-31 | $33.31 | -1.65% | $33.55 | $34.44 | $33.08 | 339.70K |
| 2026-08-28 | $33.87 | -0.76% | $34.19 | $35.11 | $33.72 | 378.60K |
| 2026-08-27 | $34.13 | -0.20% | $33.98 | $34.78 | $33.10 | 556.50K |
| 2026-08-26 | $34.20 | -0.67% | $34.39 | $34.79 | $33.92 | 298.30K |
| 2026-08-25 | $34.43 | +3.89% | $34.00 | $34.57 | $33.32 | 469.00K |
| 2026-08-24 | $33.14 | -0.66% | $33.43 | $34.15 | $33.01 | 278.10K |
| 2026-08-21 | $33.36 | +2.46% | $32.14 | $33.53 | $32.14 | 305.50K |
| 2026-08-20 | $32.56 | +0.43% | $32.22 | $33.29 | $31.71 | 531.90K |
| 2026-08-19 | $32.42 | +2.92% | $32.51 | $33.37 | $32.35 | 457.40K |
| 2026-08-18 | $31.50 | +0.06% | $31.60 | $31.84 | $30.70 | 359.50K |
| 2026-08-17 | $31.48 | -0.73% | $31.50 | $32.05 | $31.04 | 375.00K |
| 2026-08-14 | $31.71 | -1.12% | $32.55 | $32.55 | $31.40 | 337.40K |
| 2026-08-13 | $32.07 | +4.22% | $31.16 | $32.47 | $30.87 | 470.50K |
| 2026-08-12 | $30.77 | -1.60% | $31.08 | $31.64 | $30.74 | 424.40K |
| 2026-08-11 | $31.27 | +0.32% | $31.10 | $32.10 | $30.75 | 409.80K |
| 2026-08-10 | $31.17 | -2.65% | $31.85 | $33.04 | $30.91 | 406.80K |
| 2026-08-07 | $32.02 | -2.47% | $32.88 | $33.54 | $31.95 | 515.90K |
| 2026-08-06 | $32.83 | +0.06% | $32.81 | $33.24 | $32.51 | 345.30K |
| 2026-08-05 | $32.81 | +2.88% | $32.03 | $32.83 | $31.85 | 582.70K |
| 2026-08-04 | $31.89 | +0.82% | $31.37 | $31.94 | $30.81 | 527.40K |
| 2026-08-03 | $31.63 | -0.25% | $31.59 | $32.24 | $31.39 | 672.60K |
| 2026-07-31 | $31.71 | +0.16% | $31.39 | $32.47 | $31.07 | 998.50K |
| 2026-07-30 | $31.66 | -9.83% | $33.69 | $34.04 | $30.69 | 2.19M |
| 2026-07-29 | $35.11 | +10.13% | $31.33 | $35.15 | $31.32 | 1.60M |
| 2026-07-28 | $31.88 | +3.44% | $31.09 | $31.88 | $30.84 | 619.40K |
| 2026-07-27 | $30.82 | +1.92% | $31.14 | $31.66 | $29.90 | 916.80K |
| 2026-07-24 | $30.24 | +1.20% | $30.09 | $30.85 | $29.57 | 680.70K |
| 2026-07-23 | $29.88 | -0.40% | $30.37 | $30.37 | $28.64 | 776.90K |
| 2026-07-22 | $30.00 | -1.12% | $32.36 | $32.36 | $28.20 | 1.02M |
| 2026-07-21 | $30.34 | -3.96% | $31.13 | $32.00 | $30.05 | 747.90K |
| 2026-07-20 | $31.59 | +1.80% | $31.02 | $31.76 | $30.64 | 481.20K |
| 2026-07-17 | $31.03 | -0.58% | $30.75 | $32.01 | $30.75 | 820.80K |
| 2026-07-16 | $31.21 | +1.43% | $31.13 | $31.42 | $30.30 | 431.30K |
| 2026-07-15 | $30.77 | -3.21% | $32.45 | $32.80 | $30.71 | 354.70K |
| 2026-07-14 | $31.79 | -1.21% | $31.87 | $32.50 | $31.73 | 376.20K |
| 2026-07-13 | $32.18 | +0.81% | $32.35 | $32.75 | $30.93 | 411.30K |
| 2026-07-10 | $31.92 | -1.24% | $32.72 | $32.92 | $31.82 | 344.90K |
| 2026-07-09 | $32.32 | +2.57% | $31.06 | $32.63 | $30.66 | 425.80K |
| 2026-07-08 | $31.51 | -6.75% | $32.85 | $33.01 | $31.17 | 768.10K |
| 2026-07-07 | $33.79 | +1.20% | $33.40 | $34.61 | $33.12 | 746.20K |
| 2026-07-06 | $33.39 | +0.51% | $33.08 | $33.97 | $33.05 | 1.09M |
| 2026-07-02 | $33.22 | -2.47% | $33.94 | $34.40 | $32.69 | 910.40K |
| 2026-07-01 | $34.06 | +8.13% | $31.93 | $34.15 | $31.80 | 1.70M |
| 2026-06-30 | $31.50 | +3.35% | $30.50 | $31.67 | $30.20 | 1.33M |
| 2026-06-29 | $30.48 | +1.70% | $29.98 | $30.58 | $29.08 | 1.01M |
| 2026-06-26 | $29.97 | +9.22% | $27.88 | $29.99 | $27.47 | 6.56M |
| 2026-06-25 | $27.44 | -5.35% | $28.90 | $29.39 | $27.42 | 674.20K |
| 2026-06-24 | $28.99 | -2.46% | $29.88 | $30.24 | $28.95 | 828.80K |
| 2026-06-23 | $29.72 | +3.48% | $28.96 | $30.11 | $28.19 | 480.50K |
| 2026-06-22 | $28.72 | -1.78% | $29.14 | $29.95 | $28.64 | 396.00K |
| 2026-06-18 | $29.24 | +1.49% | $29.26 | $29.74 | $28.13 | 545.60K |
| 2026-06-17 | $28.81 | +3.15% | $28.00 | $29.39 | $27.95 | 736.50K |
| 2026-06-16 | $27.93 | +1.34% | $27.40 | $28.20 | $27.40 | 452.40K |
| 2026-06-15 | $27.56 | +0.58% | $27.23 | $27.92 | $27.11 | 608.90K |
| 2026-06-12 | $27.40 | +1.14% | $27.09 | $27.99 | $26.72 | 430.30K |
| 2026-06-11 | $27.09 | +0.52% | $27.33 | $27.55 | $26.76 | 507.00K |
| 2026-06-10 | $26.95 | +7.16% | $25.43 | $27.15 | $25.28 | 871.70K |
| 2026-06-09 | $25.15 | +2.15% | $24.85 | $25.63 | $24.71 | 641.00K |
| 2026-06-08 | $24.62 | -3.41% | $25.49 | $25.65 | $24.51 | 485.20K |
| 2026-06-05 | $25.49 | +5.86% | $24.09 | $25.92 | $24.09 | 543.60K |
| 2026-06-04 | $24.08 | -0.95% | $24.46 | $24.89 | $23.75 | 1.19M |
| 2026-06-03 | $24.31 | -3.07% | $24.90 | $24.97 | $23.82 | 1.01M |
| 2026-06-02 | $25.08 | -4.46% | $25.73 | $26.60 | $24.87 | 1.13M |
| 2026-06-01 | $26.25 | -6.48% | $27.51 | $28.49 | $26.19 | 890.30K |
| 2026-05-29 | $28.07 | +0.57% | $28.11 | $28.33 | $27.56 | 690.80K |
| 2026-05-28 | $27.91 | -1.48% | $28.35 | $29.03 | $27.84 | 368.90K |
| 2026-05-27 | $28.33 | -2.11% | $28.93 | $29.50 | $28.05 | 588.10K |
| 2026-05-26 | $28.94 | +3.84% | $28.36 | $29.28 | $27.66 | 1.44M |
| 2026-05-22 | $27.87 | +2.20% | $27.29 | $27.93 | $26.97 | 487.50K |