Home

Palomar Holdings, Inc. - Common stock (PLMR)

113.68
+0.60 (0.53%)
NASDAQ · Last Trade: Oct 24th, 2:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Palomar Holdings, Inc. - Common stock (PLMR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025113.08114.65111.90113.68165,306113.68
10/22/2025115.73116.55112.36113.08304,322113.08
10/21/2025115.31116.26114.00115.34144,625115.34
10/20/2025115.82117.20113.82115.13166,894115.13
10/17/2025112.68114.63112.08114.47154,673114.47
10/16/2025116.66117.22110.64112.60372,681112.60
10/15/2025118.97120.35116.34117.65238,825117.65
10/14/2025117.65119.94117.24119.48170,068119.48
10/13/2025118.00119.48115.12118.14208,355118.14
10/10/2025120.30121.75117.45118.07402,088118.07
10/09/2025119.25120.01117.26119.74257,717119.74
10/08/2025116.03120.67112.99118.94369,248118.94
10/07/2025112.74115.47112.74115.44311,987115.44
10/06/2025118.65118.65112.72112.90313,295112.90
10/03/2025112.78116.83112.66116.57370,607116.57
10/02/2025109.83112.61107.75112.33400,458112.33
10/01/2025116.13116.54109.05109.90624,679109.90
9/30/2025115.21116.91113.74116.75254,945116.75
9/29/2025115.17115.82113.32114.49266,222114.49
9/26/2025114.96115.75114.05115.23185,932115.23
9/25/2025116.83117.06112.97114.40254,308114.40
9/24/2025115.65117.69115.65117.03202,387117.03
9/23/2025116.38116.77114.60116.15252,404116.15
9/22/2025115.84116.84114.60116.54218,627116.54
9/19/2025118.24118.83115.10115.84437,584115.84
9/18/2025115.07118.42114.43117.77544,952117.77
9/17/2025115.03116.27114.34115.05379,553115.05
9/16/2025115.20117.52114.45114.54325,356114.54
9/15/2025116.23118.70115.63115.79327,687115.79
9/12/2025118.98119.23116.76116.84303,364116.84
9/11/2025119.37119.95115.12118.90563,558118.90
9/10/2025120.67121.59118.11118.70480,240118.70
9/09/2025123.89124.39121.01121.03185,505121.03
9/08/2025123.30123.93120.75123.79190,497123.79
9/05/2025126.00127.51122.29123.20180,283123.20
9/04/2025124.10126.50123.39126.24227,932126.24
9/03/2025122.10124.46121.91123.15276,327123.15
9/02/2025121.88122.50120.25122.27177,035122.27
8/29/2025125.07126.57122.79123.02173,744123.02
8/28/2025123.91126.08122.98124.11223,457124.11
8/27/2025121.68125.84121.00123.84220,595123.84
8/26/2025121.98122.49120.53121.93384,917121.93
8/25/2025124.59125.35121.49122.22286,804122.22
8/22/2025126.94128.60124.34125.05360,985125.05
8/21/2025125.00127.50124.50126.87397,785126.87
8/20/2025121.59125.26121.59125.07233,803125.07
8/19/2025120.13121.37120.06120.86163,348120.86
8/18/2025119.64121.92119.25120.53195,981120.53
8/15/2025121.18123.19119.77120.26308,976120.26
8/14/2025123.11123.86119.96120.60365,585120.60
8/13/2025124.12124.86122.00123.07473,205123.07
8/12/2025122.65123.23119.86123.05295,667123.05
8/11/2025120.16123.32120.00121.64326,297121.64
8/08/2025122.19124.00120.05120.38396,488120.38
8/07/2025116.29123.11116.29122.89623,903122.89
8/06/2025112.51117.22109.45116.462,020,225116.46
8/05/2025128.06128.35111.90112.26977,043112.26
8/04/2025130.10131.91128.35131.53391,322131.53
8/01/2025132.19132.19128.00129.62398,723129.62
7/31/2025130.60134.57130.60132.49298,160132.49
7/30/2025130.00132.18130.00130.52230,342130.52
7/29/2025132.22132.74129.20129.99255,457129.99
7/28/2025132.55132.94130.12130.31314,722130.31
7/25/2025133.56135.76131.82132.52322,900132.52
7/24/2025136.60137.07131.58131.77383,338131.77