Pelagos Insurance Capital Limited (PLGO)
NYSE: PLGO · Real-Time Price · USD
22.94
-0.34 (-1.46%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Pelagos Insurance Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.85 | 23.32 | 22.53 | 22.94 | 22.94 | -1.46% | 450,375 |
| Jun 17, 2026 | 23.44 | 24.00 | 22.99 | 23.28 | 23.28 | -1.44% | 350,749 |
| Jun 16, 2026 | 23.39 | 23.78 | 23.20 | 23.62 | 23.62 | 1.94% | 385,601 |
| Jun 15, 2026 | 23.27 | 23.46 | 22.93 | 23.17 | 23.17 | -1.40% | 374,326 |
| Jun 12, 2026 | 23.67 | 23.70 | 23.32 | 23.65 | 23.50 | - | 274,109 |
| Jun 11, 2026 | 23.50 | 23.93 | 23.44 | 23.65 | 23.50 | 1.33% | 341,099 |
| Jun 10, 2026 | 22.84 | 23.39 | 22.70 | 23.34 | 23.19 | 3.23% | 422,433 |
| Jun 9, 2026 | 22.31 | 22.73 | 22.27 | 22.61 | 22.47 | 2.40% | 489,628 |
| Jun 8, 2026 | 21.73 | 22.29 | 21.70 | 22.08 | 21.94 | 1.24% | 345,101 |
| Jun 5, 2026 | 21.54 | 21.83 | 21.52 | 21.81 | 21.67 | 1.87% | 390,854 |
| Jun 4, 2026 | 21.40 | 21.77 | 21.17 | 21.41 | 21.27 | 1.37% | 375,775 |
| Jun 3, 2026 | 21.41 | 21.55 | 21.08 | 21.12 | 20.99 | -1.72% | 420,067 |
| Jun 2, 2026 | 22.14 | 22.15 | 21.47 | 21.49 | 21.35 | -1.60% | 403,800 |
| Jun 1, 2026 | 21.53 | 21.92 | 21.38 | 21.84 | 21.70 | 1.20% | 540,748 |
| May 29, 2026 | 21.83 | 21.91 | 21.49 | 21.58 | 21.44 | -0.42% | 477,328 |
| May 28, 2026 | 22.07 | 22.33 | 21.65 | 21.67 | 21.53 | -1.63% | 523,766 |
| May 27, 2026 | 22.85 | 22.95 | 22.00 | 22.03 | 21.89 | -2.74% | 602,209 |
| May 26, 2026 | 22.67 | 23.15 | 22.50 | 22.65 | 22.51 | -0.61% | 568,818 |
| May 22, 2026 | 23.26 | 23.26 | 22.51 | 22.79 | 22.65 | -1.17% | 378,832 |
| May 21, 2026 | 23.06 | 23.22 | 22.78 | 23.06 | 22.91 | -0.82% | 553,886 |
| May 20, 2026 | 23.28 | 23.56 | 23.09 | 23.25 | 23.10 | -0.94% | 388,781 |
| May 19, 2026 | 23.87 | 23.95 | 23.41 | 23.47 | 23.32 | -0.76% | 368,243 |
| May 18, 2026 | 23.51 | 24.06 | 23.45 | 23.65 | 23.50 | 2.12% | 565,747 |
| May 15, 2026 | 23.30 | 23.61 | 22.72 | 23.16 | 23.01 | -1.28% | 867,718 |
| May 14, 2026 | 20.77 | 23.61 | 20.77 | 23.46 | 23.31 | 15.91% | 1,048,250 |
| May 13, 2026 | 20.25 | 20.49 | 20.15 | 20.24 | 20.11 | -0.54% | 467,172 |
| May 12, 2026 | 20.00 | 20.74 | 20.00 | 20.35 | 20.22 | -1.74% | 560,700 |
| May 11, 2026 | 21.02 | 21.16 | 20.56 | 20.71 | 20.58 | -0.96% | 402,289 |
| May 8, 2026 | 20.92 | 21.40 | 20.72 | 20.91 | 20.78 | -0.52% | 390,508 |
| May 7, 2026 | 21.13 | 21.27 | 20.99 | 21.02 | 20.89 | 0.10% | 477,613 |
| May 6, 2026 | 21.08 | 21.22 | 20.88 | 21.00 | 20.87 | 0.57% | 236,456 |
| May 5, 2026 | 20.82 | 21.15 | 20.52 | 20.88 | 20.75 | 0.43% | 330,584 |
| May 4, 2026 | 21.04 | 21.34 | 20.79 | 20.79 | 20.66 | -1.98% | 410,723 |
| May 1, 2026 | 21.23 | 21.50 | 21.08 | 21.21 | 21.08 | 0.38% | 424,988 |
| Apr 30, 2026 | 20.77 | 21.24 | 20.77 | 21.13 | 21.00 | 1.20% | 283,408 |
| Apr 29, 2026 | 21.05 | 21.26 | 20.76 | 20.88 | 20.75 | -1.37% | 434,960 |
| Apr 28, 2026 | 21.09 | 21.38 | 20.97 | 21.17 | 21.04 | 1.39% | 309,750 |
| Apr 27, 2026 | 20.85 | 21.22 | 20.81 | 20.88 | 20.75 | -0.38% | 301,939 |
| Apr 24, 2026 | 21.13 | 21.26 | 20.91 | 20.96 | 20.83 | -1.55% | 215,915 |
| Apr 23, 2026 | 20.63 | 21.40 | 20.54 | 21.29 | 21.15 | 3.55% | 330,991 |
| Apr 22, 2026 | 20.57 | 20.70 | 20.36 | 20.56 | 20.43 | -0.44% | 395,527 |
| Apr 21, 2026 | 20.85 | 20.98 | 20.58 | 20.65 | 20.52 | -0.91% | 318,319 |
| Apr 20, 2026 | 20.79 | 21.17 | 20.78 | 20.84 | 20.71 | -0.62% | 391,230 |
| Apr 17, 2026 | 20.22 | 21.09 | 20.20 | 20.97 | 20.84 | 3.81% | 475,812 |
| Apr 16, 2026 | 20.02 | 20.27 | 20.02 | 20.20 | 20.07 | 0.30% | 369,804 |
| Apr 15, 2026 | 20.08 | 20.24 | 20.04 | 20.14 | 20.01 | -0.05% | 319,949 |
| Apr 14, 2026 | 19.93 | 20.26 | 19.88 | 20.15 | 20.02 | 0.55% | 346,879 |
| Apr 13, 2026 | 19.96 | 20.09 | 19.77 | 20.04 | 19.91 | -0.05% | 484,571 |
| Apr 10, 2026 | 20.25 | 20.25 | 19.79 | 20.05 | 19.92 | -1.43% | 365,691 |
| Apr 9, 2026 | 19.57 | 20.53 | 19.57 | 20.34 | 20.21 | 3.30% | 668,262 |