Palomar Holdings, Inc. (PLMR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 85.80 | 88.00 | 85.80 | 87.10 | 87.10 | 317,300 |
| May 16, 2024 | 84.00 | 85.55 | 83.80 | 85.30 | 85.30 | 106,900 |
| May 15, 2024 | 84.21 | 84.99 | 82.21 | 83.77 | 83.77 | 131,500 |
| May 14, 2024 | 83.43 | 84.12 | 82.67 | 84.06 | 84.06 | 116,900 |
| May 13, 2024 | 83.98 | 84.32 | 83.11 | 83.12 | 83.12 | 204,500 |
| May 10, 2024 | 83.99 | 84.30 | 82.45 | 83.85 | 83.85 | 104,300 |
| May 09, 2024 | 85.24 | 85.60 | 84.01 | 84.07 | 84.07 | 125,200 |
| May 08, 2024 | 84.45 | 85.15 | 83.92 | 84.76 | 84.76 | 101,600 |
| May 07, 2024 | 83.32 | 86.25 | 82.97 | 85.11 | 85.11 | 218,200 |
| May 06, 2024 | 82.05 | 84.52 | 81.59 | 83.39 | 83.39 | 195,600 |
| May 03, 2024 | 79.36 | 82.91 | 78.52 | 80.82 | 80.82 | 290,900 |
| May 02, 2024 | 79.85 | 80.34 | 77.17 | 77.97 | 77.97 | 256,600 |
| May 01, 2024 | 79.03 | 80.49 | 77.92 | 79.04 | 79.04 | 130,900 |
| Apr 30, 2024 | 80.00 | 81.19 | 78.59 | 78.67 | 78.67 | 200,700 |
| Apr 29, 2024 | 80.00 | 80.53 | 78.26 | 80.25 | 80.25 | 173,400 |
| Apr 26, 2024 | 81.44 | 81.99 | 77.88 | 79.50 | 79.50 | 229,800 |
| Apr 25, 2024 | 81.12 | 81.72 | 80.56 | 81.15 | 81.15 | 161,100 |
| Apr 24, 2024 | 81.83 | 82.06 | 80.23 | 81.38 | 81.38 | 88,200 |
| Apr 23, 2024 | 80.24 | 81.86 | 80.04 | 81.81 | 81.81 | 122,100 |
| Apr 22, 2024 | 79.87 | 80.86 | 78.57 | 79.84 | 79.84 | 226,200 |
| Apr 19, 2024 | 77.37 | 79.42 | 77.37 | 79.22 | 79.22 | 140,400 |
| Apr 18, 2024 | 76.80 | 78.73 | 76.20 | 77.77 | 77.77 | 228,900 |
| Apr 17, 2024 | 76.69 | 77.15 | 75.49 | 76.90 | 76.90 | 138,400 |
| Apr 16, 2024 | 75.54 | 77.17 | 74.78 | 76.47 | 76.47 | 124,500 |
| Apr 15, 2024 | 75.60 | 76.40 | 74.95 | 75.21 | 75.21 | 94,700 |
| Apr 12, 2024 | 75.12 | 76.43 | 74.09 | 74.41 | 74.41 | 142,600 |
| Apr 11, 2024 | 77.44 | 77.52 | 75.54 | 75.54 | 75.54 | 141,000 |
| Apr 10, 2024 | 76.24 | 77.38 | 75.22 | 76.94 | 76.94 | 95,700 |
| Apr 09, 2024 | 78.56 | 79.03 | 76.50 | 77.22 | 77.22 | 100,700 |
| Apr 08, 2024 | 79.69 | 79.86 | 76.08 | 78.42 | 78.42 | 136,800 |
| Apr 05, 2024 | 80.64 | 82.83 | 80.40 | 81.47 | 81.47 | 147,300 |
| Apr 04, 2024 | 83.47 | 83.75 | 80.47 | 80.56 | 80.56 | 95,300 |
| Apr 03, 2024 | 81.00 | 83.87 | 81.00 | 82.64 | 82.64 | 153,200 |
| Apr 02, 2024 | 81.52 | 81.72 | 80.33 | 81.59 | 81.59 | 151,400 |
| Apr 01, 2024 | 84.11 | 84.11 | 81.62 | 82.19 | 82.19 | 94,700 |
| Mar 28, 2024 | 83.98 | 84.71 | 83.52 | 83.83 | 83.83 | 176,000 |
| Mar 27, 2024 | 84.79 | 85.51 | 83.50 | 84.25 | 84.25 | 170,400 |
| Mar 26, 2024 | 82.02 | 84.30 | 81.96 | 83.83 | 83.83 | 144,000 |
| Mar 25, 2024 | 82.15 | 82.43 | 81.55 | 82.21 | 82.21 | 74,800 |
| Mar 22, 2024 | 82.54 | 83.56 | 81.51 | 81.70 | 81.70 | 124,600 |
| Mar 21, 2024 | 83.03 | 83.70 | 81.75 | 82.25 | 82.25 | 247,900 |
| Mar 20, 2024 | 83.02 | 83.85 | 81.89 | 82.37 | 82.37 | 258,000 |
| Mar 19, 2024 | 82.33 | 84.35 | 82.33 | 83.69 | 83.69 | 187,200 |
| Mar 18, 2024 | 82.74 | 86.25 | 81.99 | 83.00 | 83.00 | 205,900 |
| Mar 15, 2024 | 81.99 | 82.78 | 80.58 | 82.02 | 82.02 | 359,600 |
| Mar 14, 2024 | 78.18 | 84.57 | 78.14 | 82.85 | 82.85 | 515,700 |
| Mar 13, 2024 | 74.55 | 76.36 | 74.27 | 76.07 | 76.07 | 192,300 |
| Mar 12, 2024 | 73.05 | 74.82 | 71.54 | 74.15 | 74.15 | 98,300 |
| Mar 11, 2024 | 73.43 | 73.99 | 72.99 | 73.30 | 73.30 | 66,100 |
| Mar 08, 2024 | 74.44 | 75.17 | 73.88 | 74.32 | 74.32 | 78,500 |
| Mar 07, 2024 | 75.69 | 75.69 | 73.31 | 73.64 | 73.64 | 62,100 |
| Mar 06, 2024 | 73.82 | 75.20 | 73.30 | 75.05 | 75.05 | 69,100 |
| Mar 05, 2024 | 73.31 | 74.72 | 72.85 | 73.61 | 73.61 | 116,700 |
| Mar 04, 2024 | 75.46 | 76.42 | 73.80 | 73.80 | 73.80 | 178,900 |
| Mar 01, 2024 | 75.87 | 76.94 | 75.13 | 75.46 | 75.46 | 106,700 |
| Feb 29, 2024 | 75.83 | 76.44 | 75.18 | 76.14 | 76.14 | 119,700 |
| Feb 28, 2024 | 75.05 | 75.58 | 74.26 | 75.13 | 75.13 | 116,300 |
| Feb 27, 2024 | 75.51 | 75.83 | 74.54 | 75.17 | 75.17 | 145,000 |
| Feb 26, 2024 | 75.18 | 76.76 | 74.87 | 74.93 | 74.93 | 97,200 |
| Feb 23, 2024 | 75.18 | 76.65 | 74.68 | 75.74 | 75.74 | 111,000 |
| Feb 22, 2024 | 72.97 | 75.39 | 72.93 | 75.28 | 75.28 | 265,900 |
| Feb 21, 2024 | 75.83 | 75.96 | 72.87 | 73.00 | 73.00 | 332,800 |
| Feb 20, 2024 | 73.56 | 75.80 | 73.39 | 75.37 | 75.37 | 162,700 |
| Feb 16, 2024 | 74.36 | 76.10 | 73.61 | 74.13 | 74.13 | 367,400 |
| Feb 15, 2024 | 66.93 | 73.90 | 66.81 | 73.65 | 73.65 | 558,400 |
| Feb 14, 2024 | 59.45 | 63.22 | 59.45 | 62.20 | 62.20 | 419,100 |
| Feb 13, 2024 | 60.88 | 62.31 | 59.08 | 59.43 | 59.43 | 178,400 |
| Feb 12, 2024 | 60.95 | 61.94 | 60.75 | 61.64 | 61.64 | 114,600 |
| Feb 09, 2024 | 59.75 | 61.24 | 59.67 | 60.85 | 60.85 | 149,100 |
| Feb 08, 2024 | 59.17 | 60.01 | 58.77 | 59.73 | 59.73 | 69,100 |
| Feb 07, 2024 | 59.17 | 59.70 | 57.68 | 59.40 | 59.40 | 94,400 |
| Feb 06, 2024 | 58.16 | 59.35 | 57.63 | 58.81 | 58.81 | 60,100 |
| Feb 05, 2024 | 58.39 | 58.50 | 57.55 | 58.27 | 58.27 | 108,300 |
| Feb 02, 2024 | 58.73 | 59.92 | 58.27 | 58.59 | 58.59 | 60,400 |
| Feb 01, 2024 | 59.67 | 59.84 | 58.07 | 59.02 | 59.02 | 138,600 |
| Jan 31, 2024 | 60.45 | 61.06 | 59.82 | 59.87 | 59.87 | 148,600 |
| Jan 30, 2024 | 61.62 | 62.35 | 60.03 | 60.31 | 60.31 | 92,300 |
| Jan 29, 2024 | 60.13 | 61.62 | 59.92 | 61.62 | 61.62 | 126,900 |
| Jan 26, 2024 | 60.57 | 61.75 | 60.19 | 60.93 | 60.93 | 100,500 |
| Jan 25, 2024 | 60.50 | 61.31 | 58.06 | 60.00 | 60.00 | 112,300 |
| Jan 24, 2024 | 62.17 | 62.17 | 60.01 | 60.08 | 60.08 | 138,500 |
| Jan 23, 2024 | 63.00 | 63.94 | 61.53 | 61.73 | 61.73 | 161,900 |
| Jan 22, 2024 | 63.03 | 63.14 | 61.37 | 62.31 | 62.31 | 170,000 |
| Jan 19, 2024 | 62.39 | 62.71 | 61.58 | 62.50 | 62.50 | 122,400 |
| Jan 18, 2024 | 61.47 | 61.94 | 60.90 | 61.70 | 61.70 | 115,300 |
| Jan 17, 2024 | 60.30 | 61.39 | 60.23 | 61.34 | 61.34 | 131,200 |
| Jan 16, 2024 | 62.68 | 63.05 | 60.10 | 61.05 | 61.05 | 141,000 |
| Jan 12, 2024 | 60.00 | 63.00 | 59.97 | 62.72 | 62.72 | 256,000 |
| Jan 11, 2024 | 57.02 | 59.87 | 56.67 | 59.76 | 59.76 | 179,100 |
| Jan 10, 2024 | 56.08 | 56.69 | 55.25 | 56.68 | 56.68 | 114,700 |
| Jan 09, 2024 | 55.93 | 56.44 | 54.81 | 56.10 | 56.10 | 90,800 |
| Jan 08, 2024 | 57.62 | 57.62 | 55.78 | 56.21 | 56.21 | 106,700 |
| Jan 05, 2024 | 58.04 | 59.12 | 57.81 | 57.88 | 57.88 | 137,300 |
| Jan 04, 2024 | 57.98 | 59.36 | 57.23 | 58.48 | 58.48 | 131,100 |
| Jan 03, 2024 | 56.59 | 57.43 | 55.99 | 57.10 | 57.10 | 133,500 |
| Jan 02, 2024 | 54.50 | 56.68 | 54.50 | 56.67 | 56.67 | 180,400 |
| Dec 29, 2023 | 55.56 | 55.94 | 55.11 | 55.50 | 55.50 | 86,700 |
| Dec 28, 2023 | 56.14 | 56.57 | 55.53 | 55.71 | 55.71 | 87,600 |
| Dec 27, 2023 | 56.92 | 57.47 | 56.12 | 56.34 | 56.34 | 108,400 |
| Dec 26, 2023 | 57.74 | 57.74 | 56.80 | 57.00 | 57.00 | 182,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.