5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
-12.59%
Neptune Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.77 | $25.50 (-1.05%) | $25.98 | $24.92 | 175.50 K | $238.04 M |
| 01/29/2026 | $25.48 | $26.00 (2.04%) | $26.03 | $25.29 | 194.60 K | $242.71 M |
| 01/28/2026 | $25.00 | $25.21 (0.84%) | $25.54 | $24.92 | 127.35 K | $235.34 M |
| 01/27/2026 | $25.95 | $25.12 (-3.2%) | $25.95 | $24.93 | 173.40 K | $234.50 M |
| 01/26/2026 | $24.50 | $25.77 (5.18%) | $25.79 | $24.50 | 317.10 K | $240.56 M |
| 01/23/2026 | $24.98 | $24.50 (-1.92%) | $25.61 | $24.11 | 417.31 K | $228.71 M |
| 01/22/2026 | $25.55 | $24.93 (-2.43%) | $25.93 | $24.72 | 177.10 K | $232.72 M |
| 01/21/2026 | $25.53 | $25.55 (0.08%) | $25.99 | $25.28 | 437.00 K | $238.51 M |
| 01/20/2026 | $25.77 | $25.51 (-1.01%) | $26.16 | $25.20 | 192.20 K | $238.14 M |
| 01/16/2026 | $26.01 | $25.99 (-0.08%) | $26.50 | $25.88 | 145.22 K | $242.62 M |
| 01/15/2026 | $27.15 | $26.01 (-4.2%) | $27.57 | $25.82 | 181.70 K | $242.80 M |
| 01/14/2026 | $25.99 | $26.76 (2.96%) | $26.92 | $25.82 | 349.00 K | $249.80 M |
| 01/13/2026 | $25.93 | $26.19 (1%) | $26.95 | $25.48 | 268.80 K | $244.48 M |
| 01/12/2026 | $26.50 | $26.01 (-1.85%) | $26.95 | $25.23 | 387.33 K | $242.80 M |
| 01/09/2026 | $27.40 | $26.69 (-2.59%) | $27.66 | $26.61 | 155.00 K | $249.15 M |
| 01/08/2026 | $28.05 | $27.49 (-2%) | $28.17 | $27.31 | 335.20 K | $256.62 M |
| 01/07/2026 | $27.64 | $27.65 (0.04%) | $27.90 | $26.67 | 607.12 K | $258.11 M |
| 01/06/2026 | $29.33 | $27.73 (-5.46%) | $30.22 | $27.64 | 829.60 K | $258.86 M |
| 01/05/2026 | $27.79 | $29.26 (5.29%) | $29.92 | $27.79 | 359.30 K | $273.14 M |
| 01/02/2026 | $29.19 | $27.79 (-4.8%) | $29.58 | $27.13 | 889.60 K | $259.42 M |
| 12/31/2025 | $29.88 | $29.16 (-2.41%) | $30.18 | $28.98 | 324.50 K | $272.21 M |
| 12/30/2025 | $30.31 | $29.85 (-1.52%) | $30.37 | $29.63 | 270.74 K | $278.65 M |
| 12/29/2025 | $29.92 | $30.23 (1.04%) | $31.26 | $29.56 | 203.50 K | $282.20 M |
| 12/26/2025 | $30.49 | $29.90 (-1.94%) | $30.94 | $29.70 | 279.30 K | $279.12 M |
| 12/24/2025 | $30.20 | $30.49 (0.96%) | $31.63 | $30.16 | 189.22 K | $284.62 M |
| 12/23/2025 | $29.22 | $30.25 (3.52%) | $30.65 | $28.09 | 488.14 K | $282.38 M |
| 12/22/2025 | $28.23 | $29.25 (3.61%) | $29.53 | $28.12 | 244.30 K | $273.05 M |
| 12/19/2025 | $29.36 | $28.17 (-4.05%) | $30.00 | $28.11 | 1.53 M | $262.97 M |
| 12/18/2025 | $29.31 | $29.31 (0%) | $30.23 | $28.59 | 517.30 K | $273.61 M |
| 12/17/2025 | $28.36 | $29.00 (2.26%) | $29.50 | $28.31 | 353.80 K | $270.72 M |
| 12/16/2025 | $27.63 | $28.38 (2.71%) | $28.60 | $26.52 | 322.74 K | $264.93 M |
| 12/15/2025 | $27.83 | $27.50 (-1.19%) | $28.40 | $26.91 | 287.63 K | $256.71 M |
| 12/12/2025 | $27.69 | $27.73 (0.14%) | $29.37 | $27.43 | 293.10 K | $258.86 M |
| 12/11/2025 | $26.99 | $27.46 (1.74%) | $29.02 | $26.34 | 375.31 K | $256.34 M |
| 12/10/2025 | $26.64 | $27.05 (1.54%) | $27.50 | $26.34 | 217.12 K | $252.51 M |
| 12/09/2025 | $24.33 | $26.70 (9.74%) | $27.27 | $23.80 | 485.60 K | $249.24 M |
| 12/08/2025 | $24.76 | $24.31 (-1.82%) | $25.34 | $23.89 | 353.30 K | $226.93 M |
| 12/05/2025 | $24.91 | $24.71 (-0.8%) | $26.15 | $24.43 | 519.82 K | $230.67 M |
| 12/04/2025 | $23.76 | $24.97 (5.09%) | $25.01 | $23.76 | 402.30 K | $233.09 M |
| 12/03/2025 | $23.46 | $23.74 (1.19%) | $24.11 | $22.39 | 425.04 K | $221.61 M |
| 12/02/2025 | $23.87 | $23.44 (-1.8%) | $24.06 | $22.88 | 287.00 K | $218.81 M |
| 12/01/2025 | $23.19 | $23.89 (3.02%) | $24.25 | $23.02 | 231.34 K | $223.01 M |
| 11/28/2025 | $25.12 | $23.32 (-7.17%) | $25.49 | $23.12 | 179.50 K | $217.69 M |
| 11/26/2025 | $24.76 | $24.99 (0.93%) | $25.35 | $23.97 | 328.60 K | $233.28 M |
| 11/25/2025 | $23.49 | $24.53 (4.43%) | $24.80 | $23.04 | 322.70 K | $228.99 M |
| 11/24/2025 | $23.17 | $23.17 (0%) | $23.69 | $22.47 | 464.43 K | $216.29 M |
| 11/21/2025 | $22.84 | $23.37 (2.32%) | $23.74 | $22.26 | 244.04 K | $218.16 M |
| 11/20/2025 | $23.75 | $23.09 (-2.78%) | $23.84 | $22.36 | 270.16 K | $215.55 M |
| 11/19/2025 | $22.72 | $23.21 (2.16%) | $23.78 | $22.00 | 258.05 K | $216.67 M |
| 11/18/2025 | $23.37 | $23.00 (-1.58%) | $23.88 | $22.78 | 166.33 K | $214.71 M |
| 11/17/2025 | $24.82 | $23.81 (-4.07%) | $25.27 | $23.54 | 409.47 K | $222.27 M |
| 11/14/2025 | $24.71 | $24.73 (0.08%) | $25.10 | $24.12 | 123.80 K | $230.85 M |
| 11/13/2025 | $25.08 | $24.87 (-0.84%) | $26.07 | $22.50 | 293.70 K | $232.16 M |
| 11/12/2025 | $25.90 | $25.16 (-2.86%) | $26.42 | $24.82 | 111.40 K | $234.87 M |
| 11/11/2025 | $26.99 | $25.63 (-5.04%) | $27.15 | $25.47 | 91.64 K | $239.26 M |
| 11/10/2025 | $26.57 | $26.66 (0.34%) | $27.00 | $26.13 | 109.13 K | $248.87 M |
| 11/07/2025 | $25.40 | $26.86 (5.75%) | $27.00 | $25.12 | 236.94 K | $250.74 M |
| 11/06/2025 | $25.62 | $25.29 (-1.29%) | $25.88 | $24.85 | 192.04 K | $236.08 M |
| 11/05/2025 | $25.99 | $25.61 (-1.46%) | $25.99 | $25.12 | 120.56 K | $239.07 M |
| 11/04/2025 | $24.78 | $25.42 (2.58%) | $25.42 | $24.50 | 504.11 K | $237.30 M |
| 11/03/2025 | $25.43 | $25.26 (-0.67%) | $26.72 | $24.83 | 342.82 K | $235.80 M |
| 10/31/2025 | $26.51 | $25.68 (-3.13%) | $27.27 | $25.66 | 236.30 K | $239.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
