5 DAY PERFORMANCE
+23.67%
1 MONTH PERFORMANCE
+14.97%
Neptune Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.76 | $24.31 (-1.82%) | $25.34 | $24.02 | 294.48 K | $2.33 B |
| 12/05/2025 | $24.91 | $24.71 (-0.8%) | $26.15 | $24.43 | 519.82 K | $2.34 B |
| 12/04/2025 | $23.76 | $24.97 (5.09%) | $25.01 | $23.76 | 402.30 K | $2.36 B |
| 12/03/2025 | $23.46 | $23.74 (1.19%) | $24.11 | $22.39 | 425.04 K | $2.25 B |
| 12/02/2025 | $23.87 | $23.44 (-1.8%) | $24.06 | $22.88 | 287.00 K | $2.22 B |
| 12/01/2025 | $23.19 | $23.89 (3.02%) | $24.25 | $23.02 | 231.34 K | $2.26 B |
| 11/28/2025 | $25.12 | $23.32 (-7.17%) | $25.49 | $23.12 | 179.50 K | $2.21 B |
| 11/26/2025 | $24.76 | $24.99 (0.93%) | $25.35 | $23.97 | 328.60 K | $2.36 B |
| 11/25/2025 | $23.49 | $24.53 (4.43%) | $24.80 | $23.04 | 322.70 K | $2.32 B |
| 11/24/2025 | $23.17 | $23.17 (0%) | $23.69 | $22.47 | 464.43 K | $2.19 B |
| 11/21/2025 | $22.84 | $23.37 (2.32%) | $23.74 | $22.26 | 244.04 K | $2.21 B |
| 11/20/2025 | $23.75 | $23.09 (-2.78%) | $23.84 | $22.36 | 270.16 K | $2.18 B |
| 11/19/2025 | $22.72 | $23.21 (2.16%) | $23.78 | $22.00 | 258.05 K | $2.20 B |
| 11/18/2025 | $23.37 | $23.00 (-1.58%) | $23.88 | $22.78 | 166.33 K | $2.18 B |
| 11/17/2025 | $24.82 | $23.81 (-4.07%) | $25.27 | $23.54 | 409.47 K | $2.25 B |
| 11/14/2025 | $24.71 | $24.73 (0.08%) | $25.10 | $24.12 | 123.80 K | $2.34 B |
| 11/13/2025 | $25.08 | $24.87 (-0.84%) | $26.07 | $22.50 | 293.70 K | $2.35 B |
| 11/12/2025 | $25.90 | $25.16 (-2.86%) | $26.42 | $24.82 | 111.40 K | $2.38 B |
| 11/11/2025 | $26.99 | $25.63 (-5.04%) | $27.15 | $25.47 | 91.64 K | $2.42 B |
| 11/10/2025 | $26.57 | $26.66 (0.34%) | $27.00 | $26.13 | 109.13 K | $2.52 B |
| 11/07/2025 | $25.40 | $26.86 (5.75%) | $27.00 | $25.12 | 236.94 K | $2.54 B |
| 11/06/2025 | $25.62 | $25.29 (-1.29%) | $25.88 | $24.85 | 192.04 K | $2.39 B |
| 11/05/2025 | $25.99 | $25.61 (-1.46%) | $25.99 | $25.12 | 120.56 K | $2.42 B |
| 11/04/2025 | $24.78 | $25.42 (2.58%) | $25.42 | $24.50 | 504.11 K | $2.40 B |
| 11/03/2025 | $25.43 | $25.26 (-0.67%) | $26.72 | $24.83 | 342.82 K | $2.39 B |
| 10/31/2025 | $26.51 | $25.68 (-3.13%) | $27.27 | $25.66 | 236.30 K | $2.43 B |
| 10/30/2025 | $25.01 | $26.49 (5.92%) | $26.88 | $25.01 | 214.82 K | $2.51 B |
| 10/29/2025 | $25.70 | $25.27 (-1.67%) | $26.31 | $25.09 | 261.40 K | $2.39 B |
| 10/28/2025 | $25.80 | $25.69 (-0.43%) | $26.48 | $25.20 | 290.81 K | $2.43 B |
| 10/27/2025 | $26.35 | $25.50 (-3.23%) | $26.76 | $25.00 | 247.60 K | $2.41 B |
| 10/24/2025 | $25.10 | $26.37 (5.06%) | $26.97 | $25.10 | 362.30 K | $2.49 B |
| 10/23/2025 | $24.75 | $25.09 (1.37%) | $26.00 | $24.62 | 299.17 K | $2.37 B |
| 10/22/2025 | $25.17 | $24.80 (-1.47%) | $25.46 | $24.50 | 145.48 K | $2.35 B |
| 10/21/2025 | $25.00 | $25.49 (1.96%) | $25.76 | $25.00 | 172.13 K | $2.41 B |
| 10/20/2025 | $25.51 | $25.00 (-2%) | $25.51 | $24.25 | 137.33 K | $2.37 B |
| 10/17/2025 | $25.15 | $25.13 (-0.08%) | $26.00 | $24.67 | 200.62 K | $2.38 B |
| 10/16/2025 | $25.70 | $25.34 (-1.4%) | $26.34 | $24.43 | 219.53 K | $2.40 B |
| 10/15/2025 | $27.73 | $26.39 (-4.83%) | $27.73 | $25.27 | 327.10 K | $2.50 B |
| 10/14/2025 | $28.54 | $27.34 (-4.2%) | $28.54 | $27.04 | 171.55 K | $2.59 B |
| 10/13/2025 | $25.99 | $28.37 (9.16%) | $28.90 | $25.90 | 442.81 K | $2.68 B |
| 10/10/2025 | $27.85 | $26.48 (-4.92%) | $27.85 | $26.28 | 394.13 K | $2.51 B |
| 10/09/2025 | $26.68 | $27.44 (2.85%) | $27.61 | $26.00 | 338.13 K | $2.60 B |
| 10/08/2025 | $26.38 | $27.10 (2.73%) | $27.80 | $26.19 | 381.45 K | $2.56 B |
| 10/07/2025 | $30.76 | $27.38 (-10.99%) | $30.76 | $26.72 | 2.62 M | $2.59 B |
| 10/06/2025 | $31.74 | $29.99 (-5.51%) | $31.75 | $29.20 | 758.59 K | $2.84 B |
| 10/03/2025 | $28.19 | $30.40 (7.84%) | $33.23 | $27.71 | 1.68 M | $2.88 B |
| 10/02/2025 | $24.22 | $28.45 (17.46%) | $28.71 | $24.18 | 2.36 M | $2.69 B |
| 10/01/2025 | $22.50 | $24.80 (10.22%) | $25.45 | $22.30 | 13.03 M | $2.35 B |
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.
