Skip to main content
Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
159.93
-0.08 (-0.05%)
At close: May 9, 2025, 4:00 PM
159.93
0.00 (0.00%)
After-hours: May 9, 2025, 5:17 PM EDT

Palomar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025162.00163.34159.17159.93159.93-0.05%220,420
May 8, 2025157.02163.31155.01160.01160.012.03%378,950
May 7, 2025156.50163.78154.98156.82156.820.31%613,364
May 6, 2025152.39157.54149.22156.33156.330.41%459,319
May 5, 2025151.63156.03150.40155.69155.692.56%410,078
May 2, 2025146.18152.78144.06151.81151.815.38%479,634
May 1, 2025145.01146.99142.52144.06144.06-0.66%452,310
Apr 30, 2025145.46146.65142.25145.02145.02-1.95%314,272
Apr 29, 2025148.63149.92147.76147.91147.91-0.96%297,363
Apr 28, 2025147.75150.43147.47149.34149.341.26%254,290
Apr 25, 2025151.86151.86142.25147.48147.48-3.70%389,621
Apr 24, 2025151.13153.68149.15153.15153.150.76%253,686
Apr 23, 2025150.05152.14147.24152.00152.002.73%315,751
Apr 22, 2025147.27149.67144.28147.96147.962.64%440,024
Apr 21, 2025149.44149.79142.49144.16144.16-3.76%208,938
Apr 17, 2025150.40151.85148.78149.79149.79-0.43%178,223
Apr 16, 2025153.04153.76148.08150.44150.44-2.53%250,711
Apr 15, 2025151.70155.87151.00154.34154.342.52%372,518
Apr 14, 2025150.24152.42145.88150.54150.541.80%420,071
Apr 11, 2025145.14148.54141.00147.88147.883.42%249,142
Apr 10, 2025141.78145.81139.53142.99142.99-0.10%389,065
Apr 9, 2025129.10144.46129.10143.13143.139.21%492,787
Apr 8, 2025135.90139.92129.81131.06131.060.82%594,129
Apr 7, 2025127.50133.07122.22129.99129.99-2.47%595,610
Apr 4, 2025137.05141.30132.00133.28133.28-6.86%620,795
Apr 3, 2025135.00143.77132.64143.10143.100.97%397,697
Apr 2, 2025135.97142.18135.97141.72141.722.30%269,400
Apr 1, 2025137.08138.87133.60138.54138.541.07%181,373
Mar 31, 2025135.53139.21134.14137.08137.080.23%328,720
Mar 28, 2025136.60138.69133.32136.77136.770.12%191,263
Mar 27, 2025134.35136.65132.57136.60136.601.64%135,289
Mar 26, 2025135.66137.89134.08134.40134.40-0.55%120,144
Mar 25, 2025135.17136.79133.73135.14135.140.11%170,067
Mar 24, 2025131.00135.07130.00134.99134.994.38%277,240
Mar 21, 2025131.12131.23128.91129.32129.32-1.07%396,967
Mar 20, 2025129.42132.17128.49130.72130.721.00%174,167
Mar 19, 2025130.27131.64128.74129.42129.42-0.58%181,630
Mar 18, 2025133.15133.93129.99130.17130.17-2.92%287,055
Mar 17, 2025130.52135.15130.30134.09134.091.76%147,092
Mar 14, 2025128.17131.78127.76131.77131.773.44%237,109
Mar 13, 2025129.87131.66127.07127.39127.39-2.34%211,712
Mar 12, 2025131.42133.62129.88130.44130.44-0.59%354,785
Mar 11, 2025125.98132.16125.59131.21131.214.06%281,395
Mar 10, 2025125.43126.84123.86126.09126.09-1.15%252,401
Mar 7, 2025125.79128.52120.25127.56127.561.77%249,730
Mar 6, 2025126.06128.91124.36125.34125.34-2.75%173,637
Mar 5, 2025136.74136.90127.89128.89128.891.34%325,146
Mar 4, 2025127.08129.49122.92127.18127.18-0.80%234,026
Mar 3, 2025129.21130.60126.67128.20128.20-0.36%238,462
Feb 28, 2025122.59128.85120.94128.66128.664.95%373,016