5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-30.28%
3 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-37.86%
Neptune Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.12 | $18.13 (-5.18%) | $19.50 | $18.12 | 469.93 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 |
| 02/05/2026 | $24.85 | $23.17 (-6.76%) | $25.43 | $22.48 | 343.90 K | $216.29 M |
| 02/04/2026 | $24.92 | $24.83 (-0.36%) | $25.38 | $24.18 | 254.80 K | $231.79 M |
| 02/03/2026 | $25.27 | $24.94 (-1.31%) | $25.86 | $24.27 | 166.14 K | $232.81 M |
| 02/02/2026 | $25.33 | $25.28 (-0.2%) | $26.12 | $25.26 | 251.90 K | $235.99 M |
| 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 |
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.
