Pelagos Insurance Capital Limited (PLGO)
NYSE: PLGO · Real-Time Price · USD
23.16
-0.30 (-1.28%)
May 15, 2026, 4:00 PM EDT - Market closed
Pelagos Insurance Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.30 | 23.61 | 22.72 | 23.16 | 23.16 | -1.28% | 867,614 |
| May 14, 2026 | 20.77 | 23.61 | 20.77 | 23.46 | 23.46 | 15.91% | 1,048,250 |
| May 13, 2026 | 20.25 | 20.49 | 20.15 | 20.24 | 20.24 | -0.54% | 467,172 |
| May 12, 2026 | 20.00 | 20.74 | 20.00 | 20.35 | 20.35 | -1.74% | 560,700 |
| May 11, 2026 | 21.02 | 21.16 | 20.56 | 20.71 | 20.71 | -0.96% | 402,289 |
| May 8, 2026 | 20.92 | 21.40 | 20.72 | 20.91 | 20.91 | -0.52% | 390,508 |
| May 7, 2026 | 21.13 | 21.27 | 20.99 | 21.02 | 21.02 | 0.10% | 477,613 |
| May 6, 2026 | 21.08 | 21.22 | 20.88 | 21.00 | 21.00 | 0.57% | 236,456 |
| May 5, 2026 | 20.82 | 21.15 | 20.52 | 20.88 | 20.88 | 0.43% | 330,584 |
| May 4, 2026 | 21.04 | 21.34 | 20.79 | 20.79 | 20.79 | -1.98% | 410,723 |
| May 1, 2026 | 21.23 | 21.50 | 21.08 | 21.21 | 21.21 | 0.38% | 424,988 |
| Apr 30, 2026 | 20.77 | 21.24 | 20.77 | 21.13 | 21.13 | 1.20% | 283,408 |
| Apr 29, 2026 | 21.05 | 21.26 | 20.76 | 20.88 | 20.88 | -1.37% | 434,960 |
| Apr 28, 2026 | 21.09 | 21.38 | 20.97 | 21.17 | 21.17 | 1.39% | 309,750 |
| Apr 27, 2026 | 20.85 | 21.22 | 20.81 | 20.88 | 20.88 | -0.38% | 301,939 |
| Apr 24, 2026 | 21.13 | 21.26 | 20.91 | 20.96 | 20.96 | -1.55% | 215,915 |
| Apr 23, 2026 | 20.63 | 21.40 | 20.54 | 21.29 | 21.29 | 3.55% | 330,991 |
| Apr 22, 2026 | 20.57 | 20.70 | 20.36 | 20.56 | 20.56 | -0.44% | 395,527 |
| Apr 21, 2026 | 20.85 | 20.98 | 20.58 | 20.65 | 20.65 | -0.91% | 318,319 |
| Apr 20, 2026 | 20.79 | 21.17 | 20.78 | 20.84 | 20.84 | -0.62% | 391,230 |
| Apr 17, 2026 | 20.22 | 21.09 | 20.20 | 20.97 | 20.97 | 3.81% | 475,812 |
| Apr 16, 2026 | 20.02 | 20.27 | 20.02 | 20.20 | 20.20 | 0.30% | 369,804 |
| Apr 15, 2026 | 20.08 | 20.24 | 20.04 | 20.14 | 20.14 | -0.05% | 319,949 |
| Apr 14, 2026 | 19.93 | 20.26 | 19.88 | 20.15 | 20.15 | 0.55% | 346,879 |
| Apr 13, 2026 | 19.96 | 20.09 | 19.77 | 20.04 | 20.04 | -0.05% | 484,571 |
| Apr 10, 2026 | 20.25 | 20.25 | 19.79 | 20.05 | 20.05 | -1.43% | 365,691 |
| Apr 9, 2026 | 19.57 | 20.53 | 19.57 | 20.34 | 20.34 | 3.30% | 668,262 |
| Apr 8, 2026 | 19.50 | 19.75 | 19.38 | 19.69 | 19.69 | 2.50% | 454,442 |
| Apr 7, 2026 | 19.31 | 19.31 | 19.09 | 19.21 | 19.21 | -0.41% | 648,977 |
| Apr 6, 2026 | 19.08 | 19.29 | 18.96 | 19.29 | 19.29 | 0.78% | 636,946 |
| Apr 2, 2026 | 18.93 | 19.23 | 18.87 | 19.14 | 19.14 | 0.74% | 695,927 |
| Apr 1, 2026 | 19.11 | 19.20 | 18.96 | 19.00 | 19.00 | -0.58% | 429,060 |
| Mar 31, 2026 | 19.45 | 19.45 | 18.93 | 19.11 | 19.11 | -0.36% | 505,662 |
| Mar 30, 2026 | 18.88 | 19.20 | 18.80 | 19.18 | 19.18 | 2.29% | 409,406 |
| Mar 27, 2026 | 19.09 | 19.19 | 18.75 | 18.75 | 18.75 | -2.19% | 356,767 |
| Mar 26, 2026 | 18.97 | 19.23 | 18.97 | 19.17 | 19.17 | 0.31% | 254,498 |
| Mar 25, 2026 | 19.18 | 19.18 | 18.97 | 19.11 | 19.11 | 0.47% | 304,008 |
| Mar 24, 2026 | 19.02 | 19.21 | 18.93 | 19.02 | 19.02 | -0.21% | 373,336 |
| Mar 23, 2026 | 19.12 | 19.32 | 19.05 | 19.06 | 19.06 | 1.17% | 396,937 |
| Mar 20, 2026 | 18.69 | 18.85 | 18.57 | 18.84 | 18.84 | 0.96% | 721,241 |
| Mar 19, 2026 | 18.70 | 18.88 | 18.52 | 18.66 | 18.66 | -0.74% | 350,964 |
| Mar 18, 2026 | 18.87 | 19.06 | 18.77 | 18.80 | 18.80 | -1.05% | 356,598 |
| Mar 17, 2026 | 19.00 | 19.33 | 18.83 | 19.00 | 19.00 | 0.26% | 410,772 |
| Mar 16, 2026 | 18.76 | 19.11 | 18.73 | 18.95 | 18.95 | 1.34% | 359,082 |
| Mar 13, 2026 | 18.81 | 18.95 | 18.61 | 18.70 | 18.55 | 0.05% | 418,323 |
| Mar 12, 2026 | 18.60 | 18.88 | 18.52 | 18.69 | 18.54 | -0.43% | 456,610 |
| Mar 11, 2026 | 18.71 | 18.97 | 18.63 | 18.77 | 18.62 | -0.74% | 553,045 |
| Mar 10, 2026 | 18.66 | 19.16 | 18.63 | 18.91 | 18.76 | 0.80% | 488,185 |
| Mar 9, 2026 | 18.53 | 18.79 | 18.24 | 18.76 | 18.61 | 0.75% | 476,314 |
| Mar 6, 2026 | 18.60 | 18.75 | 18.06 | 18.62 | 18.47 | -2.05% | 432,133 |