Skip to main content
logo
Pelagos Insurance Capital Limited (PLGO)
NYSE: PLGO · Real-Time Price · USD
24.05
+0.16 (0.67%)
Aug 21, 2026, 10:16 AM EDT - Market open

Pelagos Insurance Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.8923.8923.7923.89--9,190
Aug 20, 202623.1923.9623.0823.8923.892.36%541,593
Aug 19, 202623.7523.7723.3123.3423.34-1.06%655,788
Aug 18, 202623.9924.2023.4923.5923.590.25%721,727
Aug 17, 202623.8524.1323.4823.5323.53-1.30%559,440
Aug 14, 202622.6023.8522.2423.8423.844.79%1,056,901
Aug 13, 202621.0824.0120.8522.7522.75-6.46%2,449,486
Aug 12, 202624.4424.7624.2924.3224.32-0.69%320,662
Aug 11, 202624.7324.7824.4124.4924.49-0.53%300,968
Aug 10, 202624.8325.0524.5324.6224.62-1.64%254,183
Aug 7, 202625.2925.3125.0225.0325.03-2.00%227,580
Aug 6, 202625.7826.1225.4025.5425.54-0.04%258,421
Aug 5, 202625.3025.6025.1925.5525.551.91%242,861
Aug 4, 202625.3725.6924.9325.0725.07-0.95%415,548
Aug 3, 202625.3525.6525.1025.3125.310.08%329,163
Jul 31, 202624.9825.4924.2125.2925.290.92%247,832
Jul 30, 202625.6925.6924.9325.0625.06-1.65%389,809
Jul 29, 202625.7125.8425.2725.4825.48-1.92%380,896
Jul 28, 202626.0826.3425.8925.9825.980.19%276,234
Jul 27, 202625.6226.0625.4125.9325.931.37%250,104
Jul 24, 202625.2425.6725.1325.5825.581.87%359,037
Jul 23, 202624.9825.2424.1925.1125.11-0.24%385,087
Jul 22, 202625.4325.4324.9325.1725.17-1.53%283,675
Jul 21, 202625.5725.7225.0725.5625.56-0.08%246,047
Jul 20, 202625.3926.1825.3925.5825.580.71%252,006
Jul 17, 202625.4326.0225.2225.4025.40-0.16%325,966
Jul 16, 202624.6325.4524.6125.4425.442.66%286,249
Jul 15, 202625.0125.4524.4124.7824.78-1.78%293,545
Jul 14, 202625.3725.5025.1925.2325.23-0.47%266,397
Jul 13, 202625.1525.5024.8425.3525.351.12%239,075
Jul 10, 202625.2325.2624.9325.0725.070.32%258,750
Jul 9, 202624.9925.0024.5624.9924.990.48%406,515
Jul 8, 202624.6224.9623.9424.8724.871.59%382,526
Jul 7, 202624.7625.2724.3424.4824.48-0.61%401,304
Jul 6, 202625.5425.5424.5424.6324.63-3.64%490,053
Jul 2, 202625.2425.6024.7525.5625.562.32%315,645
Jul 1, 202624.7325.1424.4124.9824.982.59%405,028
Jun 30, 202624.7624.9224.2724.3524.35-1.74%446,590
Jun 29, 202624.6224.9524.4624.7824.780.16%672,782
Jun 26, 202623.8824.7423.8024.7424.744.08%1,409,642
Jun 25, 202623.6323.9623.5123.7723.77-0.54%265,100
Jun 24, 202623.6424.1623.3723.9023.901.49%355,841
Jun 23, 202623.3523.6323.0423.5523.552.48%270,835
Jun 22, 202623.0023.3322.8022.9822.980.17%297,791
Jun 18, 202622.8523.3222.5322.9422.94-1.46%450,375
Jun 17, 202623.4424.0022.9923.2823.28-1.44%350,749
Jun 16, 202623.3923.7823.2023.6223.621.94%385,601
Jun 15, 202623.2723.4622.9323.1723.17-1.40%374,326
Jun 12, 202623.6723.7023.3223.6523.50-274,109
Jun 11, 202623.5023.9323.4423.6523.501.33%341,099