Neptune Insurance Stock Price History
NYSE: NPFinanceSpecialty InsurersUSD
28.74+0.30 (+1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NP price history at a glance
The price history for Neptune Insurance (NP) on this page begins on September 29, 2025, when the stock closed at $30.40; it most recently closed at $28.74 on October 5, 2026. The highest price in this record is $35.15, reached on July 27, 2026; the latest close is 18.2% below that peak. In the last 12 months alone, NP has gained 4.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $35.15
- Date of high
- Jul 27, 2026
- Low since 2025
- $14.78
- Date of low
- Feb 9, 2026
- 52-week high
- $35.15
- 52-week low
- $14.78
- IPO year
- 2025
- Last close
- $28.74
NP returns
1 week
+4.78%
1 month
-9.11%
3 months
-9.96%
6 months
+16.22%
Year to date
-1.44%
1 year
+4.74%
NP price return, excluding dividends.
NP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.74 | +3.42% |
| 2025* | 27.79 | -8.59% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.28 | 28.74 | 28.04 | 28.74 | +1.05% | |
| 27.72 | 28.68 | 27.42 | 28.44 | +2.08% | |
| 26.94 | 27.94 | 26.92 | 27.86 | +2.46% | |
| 27.04 | 27.42 | 26.84 | 27.19 | +0.26% | |
| 27.94 | 27.94 | 26.51 | 27.12 | -1.13% | |
| 27.49 | 28.98 | 27.34 | 27.43 | +0.70% | |
| 27.35 | 27.93 | 26.61 | 27.24 | -0.40% | |
| 27.88 | 28.29 | 27.25 | 27.35 | -1.30% | |
| 27.71 | 27.93 | 26.92 | 27.71 | -0.32% | |
| 27.26 | 27.87 | 26.91 | 27.80 | +1.05% | |
| 27.22 | 27.88 | 26.77 | 27.51 | +1.51% | |
| 27.70 | 28.08 | 26.98 | 27.10 | -2.38% | |
| 27.23 | 27.76 | 27.07 | 27.76 | +0.76% | |
| 29.25 | 29.25 | 26.64 | 27.55 | -3.77% | |
| 29.76 | 30.07 | 28.59 | 28.63 | -3.89% | |
| 30.25 | 30.88 | 29.49 | 29.79 | -1.39% | |
| 31.70 | 31.70 | 29.88 | 30.21 | -1.02% | |
| 30.41 | 31.21 | 30.10 | 30.52 | -0.55% | |
| 30.86 | 31.33 | 30.69 | 30.69 | -2.04% | |
| 31.97 | 32.63 | 31.15 | 31.33 | -0.85% | |
| 31.14 | 31.82 | 31.05 | 31.60 | +1.48% | |
| 31.60 | 31.82 | 31.03 | 31.14 | -1.52% | |
| 32.56 | 32.56 | 31.06 | 31.62 | -1.34% | |
| 32.78 | 32.78 | 31.82 | 32.05 | -3.55% | |
| 33.01 | 33.69 | 32.77 | 33.23 | -0.51% | |
| 33.84 | 34.62 | 33.18 | 33.40 | +0.36% | |
| 33.11 | 33.69 | 32.93 | 33.28 | +1.77% | |
| 33.36 | 33.73 | 32.68 | 32.70 | -1.83% | |
| 33.55 | 34.44 | 33.08 | 33.31 | -1.65% | |
| 34.19 | 35.11 | 33.72 | 33.87 | -0.76% | |
| 33.98 | 34.78 | 33.10 | 34.13 | -0.20% | |
| 34.39 | 34.79 | 33.92 | 34.20 | -0.67% | |
| 34.00 | 34.57 | 33.32 | 34.43 | +3.89% | |
| 33.43 | 34.15 | 33.01 | 33.14 | -0.66% | |
| 32.14 | 33.53 | 32.14 | 33.36 | +2.46% | |
| 32.22 | 33.29 | 31.71 | 32.56 | +0.43% | |
| 32.51 | 33.37 | 32.35 | 32.42 | +2.92% | |
| 31.60 | 31.84 | 30.70 | 31.50 | +0.06% | |
| 31.50 | 32.05 | 31.04 | 31.48 | -0.73% | |
| 32.55 | 32.55 | 31.40 | 31.71 | -1.12% | |
| 31.16 | 32.47 | 30.87 | 32.07 | +4.22% | |
| 31.08 | 31.64 | 30.74 | 30.77 | -1.60% | |
| 31.10 | 32.10 | 30.75 | 31.27 | +0.32% | |
| 31.85 | 33.04 | 30.91 | 31.17 | -2.65% | |
| 32.88 | 33.54 | 31.95 | 32.02 | -2.47% | |
| 32.81 | 33.24 | 32.51 | 32.83 | +0.06% | |
| 32.03 | 32.83 | 31.85 | 32.81 | +2.88% | |
| 31.37 | 31.94 | 30.81 | 31.89 | +0.82% | |
| 31.59 | 32.24 | 31.39 | 31.63 | -0.25% | |
| 31.39 | 32.47 | 31.07 | 31.71 | +0.16% | |
| 33.69 | 34.05 | 30.69 | 31.66 | -9.83% | |
| 31.33 | 35.15 | 31.32 | 35.11 | +10.13% | |
| 31.09 | 31.88 | 30.84 | 31.88 | +3.44% | |
| 31.14 | 31.66 | 29.90 | 30.82 | +1.92% | |
| 30.09 | 30.85 | 29.57 | 30.24 | +1.20% | |
| 30.37 | 30.37 | 28.64 | 29.88 | -0.40% | |
| 32.36 | 32.36 | 28.20 | 30.00 | -1.12% | |
| 31.13 | 32.00 | 30.05 | 30.34 | -3.96% | |
| 31.02 | 31.77 | 30.64 | 31.59 | +1.80% | |
| 30.75 | 32.01 | 30.75 | 31.03 | -0.58% | |
| 31.13 | 31.42 | 30.30 | 31.21 | +1.43% | |
| 32.45 | 32.80 | 30.71 | 30.77 | -3.21% | |
| 31.87 | 32.50 | 31.73 | 31.79 | -1.21% | |
| 32.35 | 32.75 | 30.93 | 32.18 | +0.81% | |
| 32.72 | 32.93 | 31.82 | 31.92 | -1.24% | |
| 31.06 | 32.63 | 30.66 | 32.32 | +2.57% | |
| 32.85 | 33.01 | 31.17 | 31.51 | -6.75% | |
| 33.40 | 34.61 | 33.12 | 33.79 | +1.20% | |
| 33.08 | 33.98 | 33.05 | 33.39 | +0.51% | |
| 33.94 | 34.41 | 32.69 | 33.22 | -2.47% | |
| 31.93 | 34.15 | 31.80 | 34.06 | +8.13% | |
| 30.50 | 31.67 | 30.20 | 31.50 | +3.35% | |
| 29.98 | 30.59 | 29.09 | 30.48 | +1.70% | |
| 27.88 | 29.99 | 27.47 | 29.97 | +9.22% | |
| 28.90 | 29.39 | 27.42 | 27.44 | -5.35% | |
| 29.88 | 30.24 | 28.95 | 28.99 | -2.46% | |
| 28.96 | 30.11 | 28.19 | 29.72 | +3.48% | |
| 29.14 | 29.95 | 28.64 | 28.72 | -1.78% | |
| 29.26 | 29.74 | 28.13 | 29.24 | +1.49% | |
| 28.00 | 29.39 | 27.95 | 28.81 | +3.15% | |
| 27.40 | 28.20 | 27.40 | 27.93 | +1.34% | |
| 27.23 | 27.92 | 27.11 | 27.56 | +0.58% | |
| 27.09 | 27.99 | 26.72 | 27.40 | +1.14% | |
| 27.33 | 27.55 | 26.76 | 27.09 | +0.52% | |
| 25.43 | 27.15 | 25.29 | 26.95 | +7.16% | |
| 24.85 | 25.63 | 24.71 | 25.15 | +2.15% | |
| 25.49 | 25.65 | 24.51 | 24.62 | -3.41% | |
| 24.09 | 25.92 | 24.09 | 25.49 | +5.86% | |
| 24.46 | 24.89 | 23.75 | 24.08 | -0.95% | |
| 24.90 | 24.97 | 23.82 | 24.31 | -3.07% | |
| 25.73 | 26.61 | 24.87 | 25.08 | -4.46% | |
| 27.51 | 28.49 | 26.19 | 26.25 | -6.48% | |
| 28.11 | 28.33 | 27.56 | 28.07 | +0.57% | |
| 28.35 | 29.03 | 27.84 | 27.91 | -1.48% | |
| 28.93 | 29.51 | 28.05 | 28.33 | -2.11% | |
| 28.36 | 29.29 | 27.66 | 28.94 | +3.84% | |
| 27.29 | 27.93 | 26.97 | 27.87 | +2.20% | |
| 27.29 | 27.53 | 26.36 | 27.27 | -1.84% | |
| 26.76 | 27.78 | 26.58 | 27.78 | +4.04% | |
| 26.81 | 27.10 | 26.03 | 26.70 | -1.91% | |
| 27.86 | 28.50 | 26.73 | 27.22 | -2.79% | |
| 27.12 | 28.42 | 26.96 | 28.00 | +1.97% | |
| 27.75 | 28.15 | 26.72 | 27.46 | -1.72% | |
| 28.50 | 28.50 | 26.01 | 27.94 | -2.10% | |
| 28.59 | 29.00 | 26.52 | 28.54 | -6.98% | |
| 29.80 | 30.73 | 29.39 | 30.68 | +2.54% | |
| 30.67 | 30.73 | 28.45 | 29.92 | -1.81% | |
| 25.25 | 30.55 | 24.94 | 30.47 | +21.98% | |
| 25.21 | 25.66 | 24.85 | 24.98 | +0.36% | |
| 24.50 | 24.89 | 24.01 | 24.89 | +1.76% | |
| 24.83 | 25.42 | 24.38 | 24.46 | -1.41% | |
| 25.44 | 25.85 | 24.05 | 24.81 | -1.27% | |
| 25.44 | 26.83 | 25.05 | 25.13 | -3.01% | |
| 26.48 | 26.66 | 25.62 | 25.91 | -2.70% | |
| 26.69 | 26.92 | 26.19 | 26.63 | +0.45% | |
| 26.77 | 27.62 | 26.50 | 26.51 | -1.12% | |
| 27.19 | 27.19 | 26.06 | 26.81 | -1.36% | |
| 27.79 | 27.99 | 25.92 | 27.18 | -3.17% | |
| 28.06 | 28.11 | 26.95 | 28.07 | +0.79% | |
| 28.95 | 29.25 | 27.62 | 27.85 | -3.23% | |
| 28.00 | 28.99 | 27.42 | 28.78 | +4.05% | |
| 27.10 | 27.71 | 26.63 | 27.66 | +3.60% | |
| 26.98 | 27.28 | 26.44 | 26.70 | -0.96% | |
| 26.36 | 27.68 | 26.19 | 26.96 | +2.31% | |
| 25.81 | 26.70 | 25.64 | 26.35 | +3.09% | |
| 24.46 | 25.56 | 23.91 | 25.56 | +3.36% | |
| 24.70 | 25.21 | 24.60 | 24.73 | -0.60% | |
| 25.29 | 25.82 | 24.74 | 24.88 | -4.16% | |
| 26.01 | 26.56 | 25.65 | 25.96 | +2.29% | |
| 25.70 | 26.07 | 25.28 | 25.38 | -2.05% | |
| 25.00 | 26.06 | 24.91 | 25.91 | +3.43% | |
| 23.85 | 25.08 | 23.76 | 25.05 | +3.09% | |
| 24.49 | 25.20 | 24.07 | 24.30 | +0.45% | |
| 23.48 | 24.34 | 23.03 | 24.19 | +3.24% | |
| 23.10 | 23.92 | 22.86 | 23.43 | +1.74% | |
| 23.51 | 24.06 | 23.01 | 23.03 | -2.91% | |
| 23.21 | 24.73 | 23.03 | 23.72 | +2.15% | |
| 22.54 | 23.37 | 22.29 | 23.22 | +4.55% | |
| 21.84 | 22.41 | 21.65 | 22.21 | +1.18% | |
| 21.94 | 22.48 | 21.80 | 21.95 | +0.55% | |
| 22.23 | 22.41 | 21.53 | 21.83 | -1.53% | |
| 22.78 | 23.44 | 21.99 | 22.17 | -2.98% | |
| 23.13 | 23.50 | 22.60 | 22.85 | -2.60% | |
| 22.00 | 24.30 | 22.00 | 23.46 | +6.64% | |
| 22.10 | 23.41 | 21.49 | 22.00 | +0.59% | |
| 18.22 | 21.95 | 18.22 | 21.87 | +20.23% | |
| 18.85 | 18.98 | 18.12 | 18.19 | -3.81% | |
| 19.54 | 19.86 | 18.89 | 18.91 | -5.07% | |
| 19.89 | 20.05 | 19.47 | 19.92 | +0.45% | |
| 19.83 | 19.92 | 19.10 | 19.83 | -2.32% | |
| 21.11 | 21.11 | 19.43 | 20.30 | -4.25% | |
| 21.40 | 22.00 | 20.86 | 21.20 | -1.58% | |
| 21.21 | 21.54 | 20.73 | 21.54 | +1.41% | |
| 20.74 | 21.29 | 20.40 | 21.24 | +0.52% | |
| 20.41 | 21.38 | 20.26 | 21.13 | +1.49% | |
| 20.93 | 21.43 | 20.75 | 20.82 | -2.71% | |
| 21.18 | 21.75 | 20.84 | 21.40 | +0.52% | |
| 21.95 | 22.35 | 20.97 | 21.29 | +4.36% | |
| 20.36 | 20.69 | 19.84 | 20.40 | -0.92% | |
| 20.88 | 21.56 | 20.49 | 20.59 | -3.06% | |
| 21.10 | 21.76 | 20.51 | 21.24 | +3.91% | |
| 21.65 | 22.73 | 20.20 | 20.44 | +12.74% | |
| 19.12 | 19.50 | 18.12 | 18.13 | -6.50% | |
| 18.99 | 19.77 | 18.80 | 19.39 | +2.65% | |
| 18.02 | 19.45 | 17.51 | 18.89 | +10.21% | |
| 19.31 | 19.33 | 14.78 | 17.14 | -10.87% | |
| 23.48 | 23.48 | 19.16 | 19.23 | -17.82% | |
| 23.43 | 23.84 | 22.83 | 23.40 | +0.43% | |
| 23.52 | 23.60 | 22.78 | 23.30 | -1.10% | |
| 23.33 | 24.03 | 23.12 | 23.56 | +1.68% | |
| 24.85 | 25.43 | 22.48 | 23.17 | -6.69% | |
| 24.92 | 25.38 | 24.18 | 24.83 | -0.44% | |
| 25.27 | 25.86 | 24.27 | 24.94 | -1.34% | |
| 25.33 | 26.12 | 25.26 | 25.28 | -0.86% | |
| 25.77 | 25.98 | 24.92 | 25.50 | -1.92% | |
| 25.48 | 26.03 | 25.29 | 26.00 | +3.13% | |
| 25.00 | 25.54 | 24.92 | 25.21 | +0.36% | |
| 25.95 | 25.95 | 24.93 | 25.12 | -2.52% | |
| 24.50 | 25.79 | 24.50 | 25.77 | +5.18% | |
| 24.98 | 25.61 | 24.11 | 24.50 | -1.72% | |
| 25.55 | 25.93 | 24.72 | 24.93 | -2.43% | |
| 25.53 | 25.99 | 25.28 | 25.55 | +0.16% | |
| 25.77 | 26.16 | 25.20 | 25.51 | -1.85% | |
| 26.01 | 26.50 | 25.88 | 25.99 | -0.08% | |
| 27.15 | 27.57 | 25.82 | 26.01 | -2.80% | |
| 25.99 | 26.92 | 25.82 | 26.76 | +2.18% | |
| 25.93 | 26.95 | 25.48 | 26.19 | +0.69% | |
| 26.50 | 26.95 | 25.23 | 26.01 | -2.55% | |
| 27.40 | 27.66 | 26.61 | 26.69 | -2.91% | |
| 28.05 | 28.17 | 27.31 | 27.49 | -0.58% | |
| 27.64 | 27.90 | 26.67 | 27.65 | -0.29% | |
| 29.33 | 30.22 | 27.64 | 27.73 | -5.23% | |
| 27.79 | 29.92 | 27.79 | 29.26 | +5.29% | |
| 29.19 | 29.58 | 27.13 | 27.79 | -4.70% | |
| 29.88 | 30.18 | 28.98 | 29.16 | -2.31% | |
| 30.31 | 30.37 | 29.63 | 29.85 | -1.26% | |
| 29.92 | 31.26 | 29.56 | 30.23 | +1.10% | |
| 30.49 | 30.94 | 29.70 | 29.90 | -1.94% | |
| 30.20 | 31.63 | 30.16 | 30.49 | +0.79% | |
| 29.22 | 30.65 | 28.09 | 30.25 | +3.42% | |
| 28.23 | 29.53 | 28.12 | 29.25 | +3.83% | |
| 29.36 | 30.00 | 28.11 | 28.17 | -3.89% | |
| 29.31 | 30.23 | 28.59 | 29.31 | +1.07% | |
| 28.36 | 29.50 | 28.31 | 29.00 | +2.18% | |
| 27.63 | 28.60 | 26.52 | 28.38 | +3.20% | |
| 27.83 | 28.40 | 26.91 | 27.50 | -0.83% | |
| 27.69 | 29.37 | 27.43 | 27.73 | +0.98% | |
| 26.99 | 29.02 | 26.34 | 27.46 | +1.52% | |
| 26.64 | 27.50 | 26.34 | 27.05 | +1.31% | |
| 24.33 | 27.27 | 23.80 | 26.70 | +9.83% | |
| 24.76 | 25.34 | 23.89 | 24.31 | -1.62% | |
| 24.91 | 26.15 | 24.43 | 24.71 | -1.04% | |
| 23.76 | 25.01 | 23.76 | 24.97 | +5.18% | |
| 23.46 | 24.11 | 22.39 | 23.74 | +1.28% | |
| 23.87 | 24.06 | 22.88 | 23.44 | -1.88% | |
| 23.19 | 24.25 | 23.02 | 23.89 | +2.44% | |
| 25.12 | 25.49 | 23.12 | 23.32 | -6.68% | |
| 24.76 | 25.35 | 23.97 | 24.99 | +1.88% | |
| 23.49 | 24.80 | 23.04 | 24.53 | +5.87% | |
| 23.17 | 23.69 | 22.47 | 23.17 | -0.86% | |
| 22.84 | 23.74 | 22.26 | 23.37 | +1.21% | |
| 23.75 | 23.84 | 22.36 | 23.09 | -0.52% | |
| 22.72 | 23.78 | 22.00 | 23.21 | +0.91% | |
| 23.37 | 23.88 | 22.78 | 23.00 | -3.40% | |
| 24.82 | 25.27 | 23.54 | 23.81 | -3.72% | |
| 24.71 | 25.10 | 24.12 | 24.73 | -0.56% | |
| 25.08 | 26.07 | 22.50 | 24.87 | -1.15% | |
| 25.90 | 26.42 | 24.82 | 25.16 | -1.83% | |
| 26.99 | 27.15 | 25.47 | 25.63 | -3.86% | |
| 26.57 | 27.00 | 26.13 | 26.66 | -0.74% | |
| 25.40 | 27.00 | 25.12 | 26.86 | +6.21% | |
| 25.62 | 25.88 | 24.85 | 25.29 | -1.25% | |
| 25.99 | 25.99 | 25.12 | 25.61 | +0.75% | |
| 24.78 | 25.42 | 24.50 | 25.42 | +0.63% | |
| 25.43 | 26.72 | 24.83 | 25.26 | -1.64% | |
| 26.51 | 27.27 | 25.66 | 25.68 | -3.06% | |
| 25.01 | 26.88 | 25.01 | 26.49 | +4.83% | |
| 25.70 | 26.31 | 25.09 | 25.27 | -1.63% | |
| 25.80 | 26.48 | 25.20 | 25.69 | +0.75% | |
| 26.35 | 26.76 | 25.00 | 25.50 | -3.30% | |
| 25.10 | 26.97 | 25.10 | 26.37 | +5.10% | |
| 24.75 | 26.00 | 24.62 | 25.09 | +1.17% | |
| 25.17 | 25.46 | 24.50 | 24.80 | -2.71% | |
| 25.00 | 25.76 | 25.00 | 25.49 | +1.96% | |
| 25.51 | 25.51 | 24.25 | 25.00 | -0.52% | |
| 25.15 | 26.00 | 24.67 | 25.13 | -0.83% | |
| 25.70 | 26.34 | 24.43 | 25.34 | -3.98% | |
| 27.73 | 27.73 | 25.27 | 26.39 | -3.47% | |
| 28.54 | 28.54 | 27.04 | 27.34 | -3.63% | |
| 25.99 | 28.90 | 25.90 | 28.37 | +7.14% | |
| 27.85 | 27.85 | 26.28 | 26.48 | -3.50% | |
| 26.68 | 27.61 | 26.00 | 27.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NP chart for longer ranges.