5 DAY PERFORMANCE
-19.99%
1 MONTH PERFORMANCE
-23.39%
3 MONTH PERFORMANCE
-15.75%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-31.93%
Neptune Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.21 | $25.25 (0.16%) | $25.66 | $24.85 | 63.71 K | $3.46 B |
| 05/05/2026 | $24.50 | $24.89 (1.59%) | $24.89 | $24.01 | 289.43 K | $3.44 B |
| 05/04/2026 | $24.83 | $24.46 (-1.49%) | $25.42 | $24.38 | 233.34 K | $3.38 B |
| 05/01/2026 | $25.44 | $24.81 (-2.48%) | $25.85 | $24.05 | 695.40 K | $3.43 B |
| 04/30/2026 | $25.44 | $25.13 (-1.22%) | $26.83 | $25.05 | 216.82 K | $3.47 B |
| 04/29/2026 | $26.48 | $25.91 (-2.15%) | $26.66 | $25.62 | 175.70 K | $3.58 B |
| 04/28/2026 | $26.69 | $26.63 (-0.22%) | $26.92 | $26.19 | 160.60 K | $3.68 B |
| 04/27/2026 | $26.77 | $26.51 (-0.97%) | $27.62 | $26.50 | 483.80 K | $3.66 B |
| 04/24/2026 | $27.19 | $26.81 (-1.4%) | $27.19 | $26.06 | 325.91 K | $3.71 B |
| 04/23/2026 | $27.79 | $27.18 (-2.2%) | $27.99 | $25.92 | 607.30 K | $3.76 B |
| 04/22/2026 | $28.06 | $28.07 (0.04%) | $28.11 | $26.95 | 362.20 K | $3.88 B |
| 04/21/2026 | $28.95 | $27.85 (-3.8%) | $29.25 | $27.62 | 341.47 K | $3.85 B |
| 04/20/2026 | $28.00 | $28.78 (2.79%) | $28.99 | $27.42 | 416.51 K | $3.98 B |
| 04/17/2026 | $27.10 | $27.66 (2.07%) | $27.71 | $26.63 | 421.60 K | $3.82 B |
| 04/16/2026 | $26.98 | $26.70 (-1.04%) | $27.28 | $26.44 | 287.94 K | $3.69 B |
| 04/15/2026 | $26.36 | $26.96 (2.28%) | $27.68 | $26.19 | 532.30 K | $3.72 B |
| 04/14/2026 | $25.81 | $26.35 (2.09%) | $26.70 | $25.64 | 285.70 K | $3.64 B |
| 04/13/2026 | $24.46 | $25.56 (4.5%) | $25.56 | $23.91 | 247.43 K | $3.53 B |
| 04/10/2026 | $24.70 | $24.73 (0.12%) | $25.21 | $24.60 | 184.31 K | $3.42 B |
| 04/09/2026 | $25.29 | $24.88 (-1.62%) | $25.82 | $24.74 | 181.41 K | $3.44 B |
| 04/08/2026 | $26.01 | $25.96 (-0.19%) | $26.56 | $25.65 | 254.61 K | $3.59 B |
| 04/07/2026 | $25.70 | $25.38 (-1.25%) | $26.07 | $25.28 | 240.70 K | $3.51 B |
| 04/06/2026 | $25.00 | $25.91 (3.64%) | $26.06 | $24.91 | 313.44 K | $3.58 B |
| 04/02/2026 | $23.85 | $25.05 (5.03%) | $25.08 | $23.76 | 419.55 K | $3.46 B |
| 04/01/2026 | $24.49 | $24.30 (-0.78%) | $25.20 | $24.07 | 504.30 K | $3.36 B |
| 03/31/2026 | $23.48 | $24.19 (3.02%) | $24.34 | $23.03 | 411.10 K | $3.34 B |
| 03/30/2026 | $23.10 | $23.43 (1.43%) | $23.92 | $22.86 | 485.31 K | $3.24 B |
| 03/27/2026 | $23.51 | $23.03 (-2.04%) | $24.06 | $23.01 | 455.60 K | $3.18 B |
| 03/26/2026 | $23.21 | $23.72 (2.2%) | $24.73 | $23.03 | 338.51 K | $3.28 B |
| 03/25/2026 | $22.54 | $23.22 (3.02%) | $23.37 | $22.29 | 336.21 K | $3.21 B |
| 03/24/2026 | $21.84 | $22.21 (1.69%) | $22.41 | $21.65 | 201.20 K | $3.07 B |
| 03/23/2026 | $21.94 | $21.95 (0.05%) | $22.48 | $21.80 | 165.24 K | $3.03 B |
| 03/20/2026 | $22.23 | $21.83 (-1.8%) | $22.41 | $21.53 | 256.20 K | $3.02 B |
| 03/19/2026 | $22.78 | $22.17 (-2.68%) | $23.44 | $21.99 | 256.12 K | $3.06 B |
| 03/18/2026 | $23.13 | $22.85 (-1.21%) | $23.50 | $22.60 | 234.30 K | $3.16 B |
| 03/17/2026 | $22.00 | $23.46 (6.64%) | $24.30 | $22.00 | 724.05 K | $3.24 B |
| 03/16/2026 | $22.10 | $22.00 (-0.45%) | $23.41 | $21.49 | 563.80 K | $3.04 B |
| 03/13/2026 | $18.22 | $21.87 (20.03%) | $21.95 | $18.22 | 928.70 K | $3.02 B |
| 03/12/2026 | $18.85 | $18.19 (-3.5%) | $18.98 | $18.12 | 302.41 K | $2.51 B |
| 03/11/2026 | $19.54 | $18.91 (-3.22%) | $19.86 | $18.89 | 192.51 K | $2.61 B |
| 03/10/2026 | $19.89 | $19.92 (0.15%) | $20.05 | $19.47 | 302.62 K | $2.75 B |
| 03/09/2026 | $19.83 | $19.83 (0%) | $19.92 | $19.10 | 266.20 K | $2.74 B |
| 03/06/2026 | $21.11 | $20.30 (-3.84%) | $21.11 | $19.43 | 651.71 K | $2.80 B |
| 03/05/2026 | $21.40 | $21.20 (-0.93%) | $22.00 | $20.86 | 318.90 K | $2.93 B |
| 03/04/2026 | $21.21 | $21.54 (1.56%) | $21.54 | $20.73 | 163.20 K | $2.98 B |
| 03/03/2026 | $20.74 | $21.24 (2.41%) | $21.29 | $20.40 | 444.30 K | $2.93 B |
| 03/02/2026 | $20.41 | $21.13 (3.53%) | $21.38 | $20.26 | 215.80 K | $2.92 B |
| 02/27/2026 | $20.93 | $20.82 (-0.53%) | $21.43 | $20.75 | 663.60 K | $2.88 B |
| 02/26/2026 | $21.18 | $21.40 (1.04%) | $21.75 | $20.84 | 356.00 K | $199.77 M |
| 02/25/2026 | $21.95 | $21.29 (-3.01%) | $22.35 | $20.97 | 351.30 K | $198.74 M |
| 02/24/2026 | $20.36 | $20.40 (0.2%) | $20.69 | $19.84 | 386.40 K | $190.43 M |
| 02/23/2026 | $20.88 | $20.59 (-1.39%) | $21.56 | $20.49 | 505.80 K | $192.21 M |
| 02/20/2026 | $21.10 | $21.24 (0.66%) | $21.76 | $20.51 | 564.64 K | $198.28 M |
| 02/19/2026 | $21.65 | $20.44 (-5.59%) | $22.73 | $20.20 | 757.84 K | $190.81 M |
| 02/18/2026 | $19.12 | $18.13 (-5.18%) | $19.50 | $18.12 | 470.60 K | $169.24 M |
| 02/17/2026 | $18.99 | $19.39 (2.11%) | $19.77 | $18.80 | 394.90 K | $181.01 M |
| 02/13/2026 | $18.02 | $18.89 (4.83%) | $19.45 | $17.51 | 783.94 K | $176.34 M |
| 02/12/2026 | $19.31 | $17.14 (-11.24%) | $19.33 | $14.78 | 2.17 M | $160.00 M |
| 02/11/2026 | $23.48 | $19.23 (-18.1%) | $23.48 | $19.16 | 730.70 K | $179.51 M |
| 02/10/2026 | $23.43 | $23.45 (0.09%) | $23.84 | $22.83 | 251.51 K | $218.91 M |
| 02/09/2026 | $23.52 | $23.30 (-0.94%) | $23.60 | $22.78 | 364.71 K | $217.51 M |
| 02/06/2026 | $23.33 | $23.56 (0.99%) | $24.03 | $23.12 | 339.04 K | $219.93 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.
