MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NP — Neptune Insurance Holdings Inc.
NYSENeptune Insurance Holdings Inc.
$27.19
+0.07(+0.26%)
- O
- 27.04
- H
- 27.42
- L
- 26.84
- V
- 642.52K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.19
Period Return-41.65%
Period High$48.91
Period Low$14.78
Avg Daily Volume450.8K
Total Trading Days365
NP — Historical OHLCV Price & Volume Table
Feb 1, 2022 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.04 | $27.42 | $26.84 | $27.19 | +$0.07 | +0.26% | 642,517 | $27.16 | $26.84 $27.42 |
| Oct 5, 2026 | $27.94 | $27.94 | $26.51 | $27.12 | $-0.31 | -1.13% | 433,467 | $27.03 | $26.51 $27.94 |
| Oct 2, 2026 | $27.49 | $28.98 | $27.34 | $27.43 | +$0.19 | +0.70% | 733,118 | $27.61 | $27.34 $28.98 |
| Oct 1, 2026 | $27.35 | $27.93 | $26.61 | $27.24 | $-0.11 | -0.40% | 750,883 | $27.19 | $26.61 $27.93 |
| Sep 30, 2026 | $27.88 | $28.29 | $27.25 | $27.35 | $-0.36 | -1.30% | 489,552 | $27.46 | $27.25 $28.29 |
| Sep 29, 2026 | $27.71 | $27.93 | $26.92 | $27.71 | $-0.09 | -0.32% | 535,115 | $27.62 | $26.92 $27.93 |
| Sep 28, 2026 | $27.26 | $27.87 | $26.91 | $27.80 | +$0.29 | +1.05% | 501,765 | $27.61 | $26.91 $27.87 |
| Sep 25, 2026 | $27.22 | $27.88 | $26.77 | $27.51 | +$0.41 | +1.51% | 654,809 | $27.60 | $26.77 $27.88 |
| Sep 24, 2026 | $27.70 | $28.08 | $26.98 | $27.10 | $-0.66 | -2.38% | 754,199 | $27.27 | $26.98 $28.08 |
| Sep 23, 2026 | $27.23 | $27.76 | $27.07 | $27.76 | +$0.21 | +0.76% | 769,754 | $27.54 | $27.07 $27.76 |
| Sep 22, 2026 | $29.25 | $29.25 | $26.64 | $27.55 | $-1.08 | -3.77% | 993,742 | $27.39 | $26.64 $29.25 |
| Sep 21, 2026 | $29.76 | $30.07 | $28.59 | $28.63 | $-1.16 | -3.89% | 620,045 | $29.03 | $28.59 $30.07 |
| Sep 18, 2026 | $30.25 | $30.88 | $29.49 | $29.79 | $-0.42 | -1.39% | 980,829 | $29.80 | $29.49 $30.88 |
| Sep 17, 2026 | $31.70 | $31.70 | $29.88 | $30.21 | $-0.31 | -1.02% | 419,427 | $30.26 | $29.88 $31.70 |
| Sep 16, 2026 | $30.41 | $31.21 | $30.10 | $30.52 | $-0.17 | -0.55% | 462,351 | $30.55 | $30.10 $31.21 |
| Sep 15, 2026 | $30.86 | $31.33 | $30.69 | $30.69 | $-0.64 | -2.04% | 383,242 | $30.90 | $30.69 $31.33 |
| Sep 14, 2026 | $31.97 | $32.63 | $31.15 | $31.33 | $-0.27 | -0.85% | 517,988 | $31.55 | $31.15 $32.63 |
| Sep 11, 2026 | $31.14 | $31.82 | $31.05 | $31.60 | +$0.46 | +1.48% | 379,948 | $31.51 | $31.05 $31.82 |
| Sep 10, 2026 | $31.60 | $31.82 | $31.03 | $31.14 | $-0.48 | -1.52% | 335,864 | $31.23 | $31.03 $31.82 |
| Sep 9, 2026 | $32.56 | $32.56 | $31.06 | $31.62 | $-0.43 | -1.34% | 360,917 | $31.56 | $31.06 $32.56 |
| Sep 8, 2026 | $32.78 | $32.78 | $31.82 | $32.05 | $-1.18 | -3.55% | 314,205 | $32.09 | $31.82 $32.78 |
| Sep 4, 2026 | $33.01 | $33.69 | $32.77 | $33.23 | $-0.17 | -0.51% | 361,709 | $33.36 | $32.77 $33.69 |
| Sep 3, 2026 | $33.84 | $34.62 | $33.18 | $33.40 | +$0.12 | +0.36% | 626,122 | $33.46 | $33.18 $34.62 |
| Sep 2, 2026 | $33.11 | $33.69 | $32.93 | $33.28 | +$0.58 | +1.77% | 345,330 | $33.28 | $32.93 $33.69 |
| Sep 1, 2026 | $33.36 | $33.73 | $32.68 | $32.70 | $-0.61 | -1.83% | 337,601 | $32.95 | $32.68 $33.73 |
| Aug 31, 2026 | $33.55 | $34.44 | $33.08 | $33.31 | $-0.56 | -1.65% | 339,687 | $33.35 | $33.08 $34.44 |
| Aug 28, 2026 | $34.19 | $35.11 | $33.72 | $33.87 | $-0.26 | -0.76% | 380,561 | $34.27 | $33.72 $35.11 |
| Aug 27, 2026 | $33.98 | $34.78 | $33.10 | $34.13 | $-0.07 | -0.20% | 556,512 | $34.25 | $33.10 $34.78 |
| Aug 26, 2026 | $34.39 | $34.79 | $33.92 | $34.20 | $-0.23 | -0.67% | 298,300 | $34.18 | $33.92 $34.79 |
| Aug 25, 2026 | $34.00 | $34.57 | $33.32 | $34.43 | +$1.29 | +3.89% | 469,000 | $34.17 | $33.32 $34.57 |