Skip to main content
logo
Pelagos Insurance Capital Limited (PLGO)
NYSE: PLGO · Real-Time Price · USD
23.66
-0.21 (-0.88%)
At close: Sep 30, 2026, 4:00 PM EDT
23.66
0.00 (0.00%)
After-hours: Sep 30, 2026, 6:30 PM EDT

Pelagos Insurance Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.8923.9923.5923.6623.66-0.88%639,119
Sep 29, 202623.7924.0023.6523.8723.87-0.21%390,791
Sep 28, 202624.0424.1923.8423.9223.92-0.17%439,591
Sep 25, 202624.0724.1523.9123.9623.96-0.17%411,050
Sep 24, 202623.9324.3123.9324.0024.000.38%547,641
Sep 23, 202623.5024.0523.4423.9123.911.49%704,947
Sep 22, 202623.7624.0223.4623.5623.56-0.46%343,407
Sep 21, 202623.7123.7723.5223.6723.670.55%441,260
Sep 18, 202624.0024.0023.5423.5423.54-2.16%1,253,778
Sep 17, 202624.3924.4224.0624.0624.06-0.54%406,352
Sep 16, 202624.8124.8724.1324.1924.19-1.83%597,892
Sep 15, 202624.9124.9424.5824.6424.64-1.12%464,046
Sep 14, 202625.2125.6024.8624.9224.92-0.52%471,504
Sep 11, 202625.0825.5025.0625.2025.050.12%356,898
Sep 10, 202625.1325.2524.8425.1725.021.12%335,603
Sep 9, 202624.8325.1424.6524.8924.740.24%301,060
Sep 8, 202625.0325.1324.6524.8324.68-1.94%341,526
Sep 4, 202625.2725.5025.0725.3225.17-0.94%338,663
Sep 3, 202625.2925.8825.0925.5625.412.44%340,577
Sep 2, 202624.9225.1424.7424.9524.800.85%406,891
Sep 1, 202624.5124.8424.4224.7424.591.35%342,550
Aug 31, 202624.5224.5624.3424.4124.26-0.45%344,060
Aug 28, 202624.4924.7624.4924.5224.370.37%280,484
Aug 27, 202624.2024.5524.1624.4324.28-0.24%296,090
Aug 26, 202624.2424.5024.1024.4924.341.37%355,622
Aug 25, 202624.1324.3923.9524.1624.020.58%274,752
Aug 24, 202624.2624.6023.9424.0223.88-0.08%379,014
Aug 21, 202623.9924.1623.9124.0423.900.63%415,678
Aug 20, 202623.1923.9623.0823.8923.752.36%541,593
Aug 19, 202623.7523.7723.3123.3423.20-1.06%655,874
Aug 18, 202623.9924.2023.4923.5923.450.25%721,728
Aug 17, 202623.8524.1323.4823.5323.39-1.30%559,857
Aug 14, 202622.6023.8522.2423.8423.704.79%1,060,091
Aug 13, 202621.0824.0120.8522.7522.61-6.46%2,466,872
Aug 12, 202624.4424.7624.2924.3224.18-0.69%320,976
Aug 11, 202624.7324.7824.4124.4924.34-0.53%300,968
Aug 10, 202624.8325.0524.5324.6224.47-1.64%254,185
Aug 7, 202625.2925.3125.0225.0324.88-2.00%227,580
Aug 6, 202625.7826.1225.4025.5425.39-0.04%258,422
Aug 5, 202625.3025.6025.1925.5525.401.91%370,944
Aug 4, 202625.3725.6924.9325.0724.92-0.95%415,669
Aug 3, 202625.3525.6525.1025.3125.160.08%329,164
Jul 31, 202624.9825.4924.2125.2925.140.92%247,833
Jul 30, 202625.6925.6924.9325.0624.91-1.65%389,810
Jul 29, 202625.7125.8425.2725.4825.33-1.92%383,414
Jul 28, 202626.0826.3425.8925.9825.830.19%276,240
Jul 27, 202625.6226.0625.4125.9325.781.37%250,207
Jul 24, 202625.2425.6725.1325.5825.431.87%359,321
Jul 23, 202624.9825.2424.1925.1124.96-0.24%385,134
Jul 22, 202625.4325.4324.9325.1725.02-1.53%283,676