Palomar Holdings, Inc. - Common stock (PLMR)

132.76
+0.19 (0.14%)
NASDAQ· Last Trade: Sep 1st, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026130.32132.62130.32132.57190,522132.57
8/28/2026129.58131.83129.24131.63134,861131.63
8/27/2026130.02131.31128.10129.55145,255129.55
8/26/2026131.86132.79131.14131.8290,442131.82
8/25/2026132.74132.92130.41131.7599,096131.75
8/24/2026130.40134.90130.40133.03147,515133.03
8/21/2026129.10131.89127.83130.09362,784130.09
8/20/2026125.96128.89124.98128.87180,150128.87
8/19/2026127.74130.71126.66126.88157,494126.88
8/18/2026127.03130.89124.84129.69250,318129.24
8/17/2026128.00129.63123.60123.92244,281123.49
8/14/2026129.03130.50127.34128.21139,215127.77
8/13/2026128.30129.91126.92128.19229,457127.75
8/12/2026132.25132.37127.50127.54283,774127.10
8/11/2026130.82134.20129.14131.69180,214131.23
8/10/2026130.86131.57128.65131.50190,957131.04
8/07/2026136.21136.81130.12131.00257,408130.54
8/06/2026136.17139.06133.60136.82544,703136.34
8/05/2026136.11138.58132.95134.00491,958133.53
8/04/2026136.04137.59133.03136.11171,252135.64
8/03/2026135.35137.44133.87136.51218,191136.04
7/31/2026136.09137.25133.70133.79253,141133.33
7/30/2026140.62140.62134.17136.30212,386135.83
7/29/2026141.33145.15139.63142.91266,037142.41
7/28/2026142.79146.47142.00143.16230,234142.66
7/27/2026138.82140.96137.44140.80228,067140.31
7/24/2026130.22138.00129.22137.56241,800137.08
7/23/2026129.87131.41127.39129.18280,871128.73
7/22/2026136.61136.61129.06130.45234,919130.00
7/21/2026138.65140.11136.00136.34204,524135.87
7/20/2026136.34142.25136.16140.12221,419139.63
7/17/2026134.44138.67134.37135.44277,200134.97
7/16/2026131.66136.15131.66134.23443,792133.76
7/15/2026137.19137.19130.79131.69376,744131.23
7/14/2026139.37139.91135.48136.07289,877135.60
7/13/2026137.31139.77134.11139.58424,607139.10
7/10/2026139.99141.20135.66136.07338,480135.60
7/09/2026144.31144.42137.81139.18287,416138.70
7/08/2026145.22147.62143.63144.52466,451144.02
7/07/2026144.20147.44141.38145.29448,152144.79
7/06/2026139.50142.94136.14142.13397,879141.64
7/02/2026133.95140.62132.59140.00353,148139.51
7/01/2026127.72135.16126.86133.69283,408133.23
6/30/2026126.51129.00125.05126.39157,810125.95
6/29/2026124.30126.54123.18126.33485,379125.89
6/26/2026119.16128.43119.06126.32950,286125.88
6/25/2026118.73119.42116.31117.84220,345117.43
6/24/2026117.01120.34116.13118.91252,148118.50
6/23/2026113.54117.45113.54116.08185,599115.68
6/22/2026111.67114.75110.81111.58433,743111.19
6/18/2026115.66115.66111.25111.70467,612111.31
6/17/2026112.69115.63112.69114.42219,428114.02
6/16/2026113.64116.09112.70114.07194,032113.67
6/15/2026113.99114.81111.50113.01163,493112.62
6/12/2026115.15116.29113.21114.85181,594114.45
6/11/2026113.84116.15112.70115.15261,745114.75
6/10/2026109.98114.33109.98113.34258,177112.95
6/09/2026106.86110.65105.52108.68262,847108.30
6/08/2026107.28109.97106.72106.79190,691106.42
6/05/2026104.54110.00104.30108.51241,653108.13
6/04/2026103.05105.17102.37103.27166,317102.91
6/03/2026103.97104.80100.81101.42331,464101.07
6/02/2026107.07108.82104.55104.68230,974104.32
6/01/2026107.04109.44106.48107.24227,636106.87