U.S. markets closed

Palomar Holdings, Inc. (PLMR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.13+2.20 (+2.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202183.7386.1382.6485.1385.13306,100
Feb 25, 202191.7992.1382.0682.9382.93274,300
Feb 24, 202188.2192.6687.0091.7991.79190,400
Feb 23, 202191.7192.0283.7788.2088.20503,800
Feb 22, 202198.0898.5891.4192.0092.00199,000
Feb 19, 2021103.41103.4199.0499.7999.79222,100
Feb 18, 2021101.71104.03101.02103.08103.08106,000
Feb 17, 2021105.01105.94100.56102.39102.39149,200
Feb 16, 2021111.77112.48105.49105.49105.49223,400
Feb 12, 2021111.58113.50110.19111.87111.87154,400
Feb 11, 2021111.23115.40108.57112.49112.49182,600
Feb 10, 2021110.76110.76107.05109.99109.99112,400
Feb 09, 2021105.47110.03105.30109.68109.68145,300
Feb 08, 2021104.96108.71103.11106.38106.38193,700
Feb 05, 2021104.64105.06100.77104.35104.35263,700
Feb 04, 2021110.01111.46103.35104.80104.80383,700
Feb 03, 2021110.81112.17108.50110.06110.06150,400
Feb 02, 2021108.11111.11106.10110.32110.32125,700
Feb 01, 2021100.00107.4098.93106.60106.60172,300
Jan 29, 202197.61100.0097.6199.5999.59275,200
Jan 28, 202198.7299.7696.4899.3199.31170,500
Jan 27, 202194.3399.5592.7197.8797.87252,200
Jan 26, 202198.2698.9096.7496.9796.97113,900
Jan 25, 202199.9299.9596.1598.2998.29228,600
Jan 22, 202196.7699.9495.6399.9399.93179,900
Jan 21, 202199.0399.6795.4797.6397.63213,800
Jan 20, 202196.5898.2692.6298.0098.00233,800
Jan 19, 202198.8799.0994.9995.3995.39244,800
Jan 15, 2021101.31102.7096.5998.0698.06188,100
Jan 14, 2021100.65103.34100.46102.34102.34147,700
Jan 13, 2021100.14102.6699.01100.46100.46138,100
Jan 12, 202199.95100.9698.86100.55100.55207,300
Jan 11, 202198.59100.7296.9699.3799.37200,100
Jan 08, 202198.49100.7797.7198.9898.98184,600
Jan 07, 202193.6698.6593.4198.3698.36216,600
Jan 06, 202188.1692.2288.1492.0792.07285,500
Jan 05, 202188.3289.2286.5888.8688.86215,600
Jan 04, 202188.6889.3985.3788.3188.31181,400
Dec 31, 202086.9089.3185.8088.8488.84103,700
Dec 30, 202089.9390.9086.4386.9086.90140,000
Dec 29, 202092.3992.8189.8490.3290.32177,100
Dec 28, 202092.5493.7591.0392.5692.56173,400
Dec 24, 202091.6492.5589.3591.1691.16103,200
Dec 23, 202091.4192.0090.3791.6391.63240,500
Dec 22, 202088.1991.0587.0890.8090.80215,300
Dec 21, 202086.7089.3085.4288.6788.67243,000
Dec 18, 202088.0289.9587.3488.5188.51531,800
Dec 17, 202084.2788.6584.2787.3987.39592,100
Dec 16, 202081.3984.5680.2584.2784.27568,900
Dec 15, 202076.4680.4775.5279.7379.73421,600
Dec 14, 202073.0076.7673.0075.1875.18287,600
Dec 11, 202072.7074.3271.4572.5372.53218,100
Dec 10, 202070.0073.1468.8373.0873.08331,500
Dec 09, 202068.9070.5567.3070.0970.09417,100
Dec 08, 202067.3878.0067.3868.9268.92836,800
Dec 07, 202065.5066.8365.5065.9165.91212,500
Dec 04, 202066.8667.6265.0665.9065.90209,900
Dec 03, 202067.2168.0766.4967.1567.15254,100
Dec 02, 202068.5369.7566.2967.3067.30234,600
Dec 01, 202067.0468.9665.1068.5368.53398,000
Nov 30, 202067.1868.3165.7266.1066.10430,900
Nov 27, 202067.1368.6066.1167.3767.37149,600
Nov 25, 202067.4467.7865.8766.3666.36619,800
Nov 24, 202069.7670.2766.4367.5367.53493,200
Nov 23, 202070.2171.6769.0269.9469.94445,900
Nov 20, 202072.3872.6169.6570.1170.11324,200
Nov 19, 202071.7973.6771.2472.7772.77329,100
Nov 18, 202070.4772.8570.1072.0972.09419,800
Nov 17, 202073.5074.4870.0670.3070.30452,600
Nov 16, 202075.9476.1171.8273.5973.59611,900
Nov 13, 202082.0082.0075.3575.6875.68613,000
Nov 12, 202084.6385.4880.9781.0881.08664,500
Nov 11, 202091.7096.0086.5686.9286.92421,800
Nov 10, 202099.60100.5095.5398.5098.50233,300
Nov 09, 2020100.98103.3499.2699.3899.38235,900
Nov 06, 202097.3899.3396.0898.6598.65152,000
Nov 05, 202095.4297.6294.5997.6097.60120,000
Nov 04, 202090.2594.4888.5093.8293.82145,900
Nov 03, 202091.4794.2388.2989.3289.32336,300
Nov 02, 202090.6192.7089.2290.9290.92196,800
Oct 30, 202091.7292.1088.0489.1789.17205,500
Oct 29, 202093.8395.0092.1492.6692.66125,900
Oct 28, 202095.4197.3392.2193.1793.17176,000
Oct 27, 202094.7598.4594.5897.6197.61226,300
Oct 26, 202091.7495.1391.7494.1494.14166,600
Oct 23, 202091.1693.5590.2593.0793.07152,800
Oct 22, 202088.6191.5388.4590.9590.95130,900
Oct 21, 202089.0790.3386.8988.4288.42173,100
Oct 20, 202089.8390.8888.1088.9088.90254,000
Oct 19, 202091.0691.5689.3289.5789.57174,000
Oct 16, 202091.7892.7190.6491.0691.06239,400
Oct 15, 202086.3192.9586.0891.5491.54247,800
Oct 14, 202088.6690.0587.5987.6387.63312,900
Oct 13, 202084.5488.6684.2287.9787.97447,600
Oct 12, 202084.5286.3383.9584.5884.58298,800
Oct 09, 202082.6584.7482.6084.0684.06454,400
Oct 08, 202087.0087.5581.3782.5882.58644,000
Oct 07, 202088.0194.4785.6086.3686.361,120,100
Oct 06, 202098.9498.9484.5988.0288.022,674,100
Oct 05, 2020107.49109.78107.00108.84108.84237,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...