Pelagos Insurance Capital Limited (PLGO)
NYSE: PLGO · Real-Time Price · USD
25.07
+0.08 (0.32%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Pelagos Insurance Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.23 | 25.26 | 24.93 | 25.07 | 25.07 | 0.32% | 258,750 |
| Jul 9, 2026 | 24.99 | 25.00 | 24.56 | 24.99 | 24.99 | 0.48% | 406,515 |
| Jul 8, 2026 | 24.62 | 24.96 | 23.94 | 24.87 | 24.87 | 1.59% | 382,526 |
| Jul 7, 2026 | 24.76 | 25.27 | 24.34 | 24.48 | 24.48 | -0.61% | 401,304 |
| Jul 6, 2026 | 25.54 | 25.54 | 24.54 | 24.63 | 24.63 | -3.64% | 490,053 |
| Jul 2, 2026 | 25.24 | 25.60 | 24.75 | 25.56 | 25.56 | 2.32% | 315,645 |
| Jul 1, 2026 | 24.73 | 25.14 | 24.41 | 24.98 | 24.98 | 2.59% | 405,028 |
| Jun 30, 2026 | 24.76 | 24.92 | 24.27 | 24.35 | 24.35 | -1.74% | 446,590 |
| Jun 29, 2026 | 24.62 | 24.95 | 24.46 | 24.78 | 24.78 | 0.16% | 672,782 |
| Jun 26, 2026 | 23.88 | 24.74 | 23.80 | 24.74 | 24.74 | 4.08% | 1,409,642 |
| Jun 25, 2026 | 23.63 | 23.96 | 23.51 | 23.77 | 23.77 | -0.54% | 265,100 |
| Jun 24, 2026 | 23.64 | 24.16 | 23.37 | 23.90 | 23.90 | 1.49% | 355,841 |
| Jun 23, 2026 | 23.35 | 23.63 | 23.04 | 23.55 | 23.55 | 2.48% | 270,835 |
| Jun 22, 2026 | 23.00 | 23.33 | 22.80 | 22.98 | 22.98 | 0.17% | 297,791 |
| 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 |