Neptune Insurance Holdings Inc.NPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.33 | $26.12 | $25.26 | $25.28 | 217,852 |
| 1/30/2026 | $25.77 | $25.98 | $24.92 | $25.50 | 175,500 |
| 1/29/2026 | $25.48 | $26.03 | $25.29 | $26.00 | 194,600 |
| 1/28/2026 | $25.00 | $25.54 | $24.92 | $25.21 | 127,348 |
| 1/27/2026 | $25.95 | $25.95 | $24.93 | $25.12 | 173,400 |
| 1/26/2026 | $24.50 | $25.79 | $24.50 | $25.77 | 317,100 |
| 1/23/2026 | $24.98 | $25.61 | $24.11 | $24.50 | 417,306 |
| 1/22/2026 | $25.55 | $25.93 | $24.72 | $24.93 | 177,100 |
| 1/21/2026 | $25.53 | $25.99 | $25.28 | $25.55 | 437,000 |
| 1/20/2026 | $25.77 | $26.16 | $25.20 | $25.51 | 192,200 |
| 1/16/2026 | $26.01 | $26.50 | $25.88 | $25.99 | 145,216 |
| 1/15/2026 | $27.15 | $27.57 | $25.82 | $26.01 | 181,695 |
| 1/14/2026 | $25.99 | $26.92 | $25.82 | $26.76 | 349,000 |
| 1/13/2026 | $25.93 | $26.95 | $25.48 | $26.19 | 268,800 |
| 1/12/2026 | $26.50 | $26.95 | $25.23 | $26.01 | 387,332 |
| 1/9/2026 | $27.40 | $27.66 | $26.61 | $26.69 | 155,000 |
| 1/8/2026 | $28.05 | $28.17 | $27.31 | $27.49 | 335,200 |
| 1/7/2026 | $27.64 | $27.90 | $26.67 | $27.65 | 607,117 |
| 1/6/2026 | $29.33 | $30.22 | $27.64 | $27.73 | 829,601 |
| 1/5/2026 | $27.79 | $29.92 | $27.79 | $29.26 | 359,300 |
| 1/2/2026 | $29.19 | $29.58 | $27.13 | $27.79 | 889,600 |
| 12/31/2025 | $29.88 | $30.18 | $28.98 | $29.16 | 324,500 |
| 12/30/2025 | $30.31 | $30.37 | $29.63 | $29.85 | 270,737 |
| 12/29/2025 | $29.92 | $31.26 | $29.56 | $30.23 | 203,500 |
| 12/26/2025 | $30.49 | $30.94 | $29.70 | $29.90 | 279,300 |
| 12/24/2025 | $30.20 | $31.63 | $30.16 | $30.49 | 189,222 |
| 12/23/2025 | $29.22 | $30.65 | $28.09 | $30.25 | 488,138 |
| 12/22/2025 | $28.23 | $29.53 | $28.12 | $29.25 | 244,300 |
| 12/19/2025 | $29.36 | $30.00 | $28.11 | $28.17 | 1.53M |
| 12/18/2025 | $29.31 | $30.23 | $28.59 | $29.31 | 517,301 |
| 12/17/2025 | $28.36 | $29.50 | $28.31 | $29.00 | 353,800 |
| 12/16/2025 | $27.63 | $28.60 | $26.52 | $28.38 | 322,738 |
| 12/15/2025 | $27.83 | $28.40 | $26.91 | $27.50 | 287,634 |
| 12/12/2025 | $27.69 | $29.37 | $27.43 | $27.73 | 293,100 |
| 12/11/2025 | $26.99 | $29.02 | $26.34 | $27.46 | 375,307 |
| 12/10/2025 | $26.64 | $27.50 | $26.34 | $27.05 | 217,115 |
| 12/9/2025 | $24.33 | $27.27 | $23.80 | $26.70 | 485,600 |
| 12/8/2025 | $24.76 | $25.34 | $23.89 | $24.31 | 353,300 |
| 12/5/2025 | $24.91 | $26.15 | $24.43 | $24.71 | 519,815 |
| 12/4/2025 | $23.76 | $25.01 | $23.76 | $24.97 | 402,300 |
| 12/3/2025 | $23.46 | $24.11 | $22.39 | $23.74 | 425,035 |
| 12/2/2025 | $23.87 | $24.06 | $22.88 | $23.44 | 287,000 |
| 12/1/2025 | $23.19 | $24.25 | $23.02 | $23.89 | 231,340 |
| 11/28/2025 | $25.12 | $25.49 | $23.12 | $23.32 | 179,500 |
| 11/26/2025 | $24.76 | $25.35 | $23.97 | $24.99 | 328,600 |
| 11/25/2025 | $23.49 | $24.80 | $23.04 | $24.53 | 322,700 |
| 11/24/2025 | $23.17 | $23.69 | $22.47 | $23.17 | 464,433 |
| 11/21/2025 | $22.84 | $23.74 | $22.26 | $23.37 | 244,038 |
| 11/20/2025 | $23.75 | $23.84 | $22.36 | $23.09 | 270,160 |
| 11/19/2025 | $22.72 | $23.78 | $22.00 | $23.21 | 258,050 |
| 11/18/2025 | $23.37 | $23.88 | $22.78 | $23.00 | 166,328 |
| 11/17/2025 | $24.82 | $25.27 | $23.54 | $23.81 | 409,466 |
| 11/14/2025 | $24.71 | $25.10 | $24.12 | $24.73 | 123,800 |
| 11/13/2025 | $25.08 | $26.07 | $22.50 | $24.87 | 293,700 |
| 11/12/2025 | $25.90 | $26.42 | $24.82 | $25.16 | 111,400 |
| 11/11/2025 | $26.99 | $27.15 | $25.47 | $25.63 | 91,635 |
| 11/10/2025 | $26.57 | $27.00 | $26.13 | $26.66 | 109,131 |
| 11/7/2025 | $25.40 | $27.00 | $25.12 | $26.86 | 236,938 |
| 11/6/2025 | $25.62 | $25.88 | $24.85 | $25.29 | 192,044 |
| 11/5/2025 | $25.99 | $25.99 | $25.12 | $25.61 | 120,562 |