Skip to main content
Palomar Holdings, Inc. (PLMR)
NASDAQ: PLMR · Real-Time Price · USD
119.07
-1.69 (-1.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Palomar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025123.36123.86119.06120.76120.76-1.71%288,557
Feb 19, 2025123.26123.87122.27122.86122.86-1.02%211,247
Feb 18, 2025128.02128.02122.00124.13124.13-2.20%319,712
Feb 14, 2025125.00126.99122.19126.92126.921.50%292,299
Feb 13, 2025114.55128.38114.55125.04125.0414.73%632,296
Feb 12, 2025108.62110.63107.94108.99108.99-1.21%215,466
Feb 11, 2025109.56111.62108.71110.32110.320.64%236,419
Feb 10, 2025110.94112.33109.33109.62109.62-0.27%259,374
Feb 7, 2025110.59111.49109.34109.92109.92-0.73%127,186
Feb 6, 2025110.69110.99108.58110.73110.731.24%105,085
Feb 5, 2025107.65109.46107.01109.37109.372.46%98,207
Feb 4, 2025106.85108.44106.14106.74106.74-0.27%106,533
Feb 3, 2025104.47107.53104.47107.03107.03-0.78%120,600
Jan 31, 2025106.00108.09105.88107.87107.870.40%129,015
Jan 30, 2025108.34109.91106.66107.44107.44-1.10%92,932
Jan 29, 2025108.13110.23107.99108.63108.63-0.60%96,285
Jan 28, 2025106.81109.50106.81109.29109.292.87%82,976
Jan 27, 2025101.69107.65101.69106.24106.242.66%167,724
Jan 24, 2025102.82104.03101.64103.49103.490.76%230,926
Jan 23, 2025106.76107.63102.43102.71102.71-4.76%209,037
Jan 22, 2025109.65109.90107.54107.84107.84-1.61%96,480
Jan 21, 2025110.63111.82108.51109.60109.60-0.70%139,807
Jan 17, 2025109.27110.78108.59110.37110.371.85%106,382
Jan 16, 2025107.65109.99107.14108.37108.371.18%159,211
Jan 15, 2025108.49108.49106.00107.11107.111.51%127,188
Jan 14, 2025102.12105.53100.96105.52105.523.60%104,331
Jan 13, 202599.56102.1099.56101.85101.850.33%105,778
Jan 10, 2025103.56103.5998.42101.51101.51-4.12%158,312
Jan 8, 2025104.90107.10104.00105.87105.870.38%133,015
Jan 7, 2025106.49107.50104.31105.47105.47-0.96%174,584
Jan 6, 2025105.89108.52105.15106.49106.491.60%169,800
Jan 3, 2025105.71105.91104.39104.81104.810.41%74,754
Jan 2, 2025105.86107.45103.00104.38104.38-1.15%110,410
Dec 31, 2024105.20106.71104.54105.59105.591.09%125,900
Dec 30, 2024102.84105.21102.40104.45104.450.06%100,760
Dec 27, 2024105.10106.33103.31104.39104.39-0.75%96,014
Dec 26, 2024103.93105.59102.94105.18105.180.16%83,884
Dec 24, 2024102.51105.41102.51105.01105.012.38%71,502
Dec 23, 2024104.53104.53102.17102.57102.57-2.25%90,391
Dec 20, 2024102.05105.65100.31104.93104.931.08%433,349
Dec 19, 2024105.26108.18103.79103.81103.81-0.89%218,240
Dec 18, 2024110.85111.13104.06104.74104.74-5.77%220,659
Dec 17, 2024111.43112.90110.03111.15111.15-0.91%201,457
Dec 16, 2024110.35112.50109.55112.17112.172.28%137,939
Dec 13, 2024109.77111.52109.24109.67109.670.09%131,917
Dec 12, 2024108.88109.90108.41109.57109.571.03%98,494
Dec 11, 2024106.00109.37105.24108.45108.452.62%210,356
Dec 10, 2024107.60108.39103.14105.68105.68-1.58%184,224
Dec 9, 2024110.46110.46106.26107.38107.38-2.78%122,477
Dec 6, 2024109.73111.36108.14110.45110.451.87%165,504
Dec 5, 2024110.58111.57105.80108.42108.42-2.33%185,948
Dec 4, 2024108.12112.10107.85111.01111.012.66%112,595
Dec 3, 2024108.38109.78107.21108.13108.13-0.83%83,393
Dec 2, 2024108.46109.65105.85109.03109.030.67%104,041
Nov 29, 2024109.63110.43108.16108.30108.30-0.13%85,704
Nov 27, 2024109.55111.27108.38108.44108.44-0.33%125,074
Nov 26, 2024108.58109.43107.64108.80108.80-0.21%243,383
Nov 25, 2024109.00110.48107.84109.03109.030.66%237,751
Nov 22, 2024109.00110.98107.78108.32108.32-0.32%139,860
Nov 21, 2024108.70109.86107.54108.67108.670.26%118,925
Nov 20, 2024107.18108.46105.66108.39108.391.15%163,830
Nov 19, 2024107.28109.16105.38107.16107.16-1.22%97,796
Nov 18, 2024103.44109.44103.00108.48108.484.62%256,345
Nov 15, 2024104.93105.21101.09103.69103.69-0.61%223,737
Nov 14, 2024101.35104.52101.35104.33104.333.30%140,733
Nov 13, 2024101.33101.80100.14101.00101.000.31%92,690
Nov 12, 2024101.19102.3099.15100.69100.69-0.88%158,382
Nov 11, 2024102.52107.00101.32101.58101.581.48%276,411
Nov 8, 202495.93100.4495.24100.10100.104.52%295,653
Nov 7, 202496.2796.6594.4595.7795.77-0.45%114,023
Nov 6, 202497.1698.7495.5596.2096.206.53%327,830
Nov 5, 202485.0092.5085.0090.3090.302.07%239,262
Nov 4, 202487.6189.3987.6188.4788.470.10%128,727
Nov 1, 202489.6890.2687.3488.3888.38-1.55%154,769
Oct 31, 202492.4292.5089.6489.7789.77-3.39%111,869
Oct 30, 202493.0695.4292.7392.9292.92-0.41%76,607
Oct 29, 202490.1293.3989.9093.3093.302.56%108,522
Oct 28, 202492.3192.8690.9490.9790.97-0.82%156,219
Oct 25, 202494.3995.4991.0891.7291.72-3.01%176,982
Oct 24, 202494.6795.2994.2794.5794.570.40%122,308
Oct 23, 202494.9494.9493.3394.1994.19-1.21%80,235
Oct 22, 202495.2095.4393.6595.3495.34-1.13%57,338
Oct 21, 202497.1497.6295.6896.4396.43-0.68%74,479
Oct 18, 202497.9397.9396.5897.0997.09-0.32%74,256
Oct 17, 202498.2798.7197.2697.4097.40-0.63%106,607
Oct 16, 202498.2199.5797.5498.0298.02-0.16%128,385
Oct 15, 202497.6599.4697.0698.1898.180.40%102,944
Oct 14, 202496.5098.1296.0797.7997.791.68%74,983
Oct 11, 202492.4896.5292.1596.1796.174.09%136,455
Oct 10, 202494.5995.8592.2992.3992.39-3.31%153,476
Oct 9, 202496.5697.1994.2595.5595.55-0.99%189,114
Oct 8, 202496.1697.9296.1496.5196.511.07%135,797
Oct 7, 2024102.61102.6193.3595.4995.49-7.18%271,700
Oct 4, 202498.41103.4098.27102.88102.885.76%198,997
Oct 3, 202495.4397.5494.8597.2897.282.30%199,942
Oct 2, 202493.5495.7293.1895.0995.091.32%128,137
Oct 1, 202494.4095.4792.8693.8593.85-0.87%159,373
Sep 30, 202494.7495.8693.7394.6794.67-0.16%125,809
Sep 27, 202495.5996.6494.7994.8294.82-0.47%125,518
Sep 26, 202498.1099.9095.1195.2795.27-2.27%170,424