Neptune Insurance Holdings Inc. (NP) Historical Stock Data
28.17 ↓1.14 (-3.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NP is up 0.37% a day on average. There have been 17 days where Neptune Insurance Holdings Inc. closed green and 13 days where NP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 29.36 | 28.17 | ↓$1.19 (-4.05%) | 28.11 | 30.00 | 1.26M |
| 2025-12-18 | 29.35 | 29.31 | ↓$0.04 (-0.14%) | 28.59 | 30.03 | 513.20K |
| 2025-12-17 | 28.36 | 29.00 | ↑$0.64 (2.26%) | 28.31 | 29.50 | 353.58K |
| 2025-12-16 | 27.14 | 28.38 | ↑$1.24 (4.57%) | 27.00 | 28.58 | 321.63K |
| 2025-12-15 | 27.83 | 27.50 | ↓$0.33 (-1.19%) | 26.91 | 27.93 | 246.90K |
| 2025-12-12 | 27.69 | 27.73 | ↑$0.04 (0.14%) | 27.48 | 29.37 | 258.69K |
| 2025-12-11 | 26.99 | 27.46 | ↑$0.47 (1.74%) | 26.34 | 29.02 | 340.25K |
| 2025-12-10 | 26.64 | 27.05 | ↑$0.41 (1.54%) | 26.41 | 27.50 | 175.52K |
| 2025-12-09 | 24.33 | 26.70 | ↑$2.37 (9.74%) | 23.80 | 27.27 | 405.70K |
| 2025-12-08 | 24.76 | 24.31 | ↓$0.45 (-1.82%) | 23.89 | 25.34 | 294.48K |
| 2025-12-05 | 24.91 | 24.71 | ↓$0.20 (-0.80%) | 24.43 | 26.15 | 475.80K |
| 2025-12-04 | 23.76 | 24.97 | ↑$1.21 (5.09%) | 23.76 | 25.01 | 402.26K |
| 2025-12-03 | 23.46 | 23.74 | ↑$0.28 (1.19%) | 22.39 | 24.07 | 315.12K |
| 2025-12-02 | 23.87 | 23.44 | ↓$0.43 (-1.80%) | 22.88 | 24.06 | 244.10K |
| 2025-12-01 | 23.19 | 23.89 | ↑$0.70 (3.02%) | 23.02 | 24.25 | 165.98K |
| 2025-11-28 | 25.12 | 23.32 | ↓$1.80 (-7.17%) | 23.12 | 25.34 | 163.80K |
| 2025-11-26 | 24.76 | 24.99 | ↑$0.23 (0.93%) | 24.11 | 25.35 | 269.32K |
| 2025-11-25 | 23.49 | 24.53 | ↑$1.04 (4.43%) | 23.04 | 24.80 | 283.02K |
| 2025-11-24 | 23.17 | 23.17 | ↑$0.00 (0.00%) | 22.47 | 23.50 | 382.56K |
| 2025-11-21 | 22.84 | 23.37 | ↑$0.53 (2.32%) | 22.26 | 23.53 | 202.75K |
| 2025-11-20 | 23.75 | 23.09 | ↓$0.66 (-2.78%) | 22.36 | 23.84 | 269.89K |
| 2025-11-19 | 22.72 | 23.21 | ↑$0.49 (2.16%) | 22.22 | 23.78 | 216.21K |
| 2025-11-18 | 23.37 | 23.00 | ↓$0.37 (-1.58%) | 22.86 | 23.88 | 133.80K |
| 2025-11-17 | 24.82 | 23.81 | ↓$1.01 (-4.07%) | 23.58 | 25.27 | 367.54K |
| 2025-11-14 | 24.71 | 24.73 | ↑$0.02 (0.08%) | 24.12 | 25.10 | 97.41K |
| 2025-11-13 | 25.08 | 24.87 | ↓$0.21 (-0.84%) | 22.50 | 26.07 | 272.44K |
| 2025-11-12 | 25.90 | 25.16 | ↓$0.74 (-2.86%) | 24.82 | 26.25 | 90.80K |
| 2025-11-11 | 26.99 | 25.63 | ↓$1.36 (-5.04%) | 25.47 | 27.15 | 72.78K |
| 2025-11-10 | 26.57 | 26.66 | ↑$0.09 (0.34%) | 26.13 | 27.00 | 97.97K |
| 2025-11-07 | 25.40 | 26.86 | ↑$1.46 (5.75%) | 25.12 | 27.00 | 216.96K |
Create an account or log in to view more rows.
$NP take us to the moon
lets goooooo
$NP bear trap?
$NP cover that shit
$NP we need to get moving
$NP Bullish AF ??
$NP Many many bears
$NP to the moon!
$NP Longs will be rewarded handsomely
$NP fake wall lets break it
$NP this is my only green stonk!
I really like this stonk.