Palomar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	107.18	108.46	105.66	108.39	108.39	1.15%	163,830
Nov 19, 2024	107.28	109.16	105.38	107.16	107.16	-1.22%	97,796
Nov 18, 2024	103.44	109.44	103.00	108.48	108.48	4.62%	256,345
Nov 15, 2024	104.93	105.21	101.09	103.69	103.69	-0.61%	223,737
Nov 14, 2024	101.35	104.52	101.35	104.33	104.33	3.30%	140,733
Nov 13, 2024	101.33	101.80	100.14	101.00	101.00	0.31%	92,690
Nov 12, 2024	101.19	102.30	99.15	100.69	100.69	-0.88%	158,382
Nov 11, 2024	102.52	107.00	101.32	101.58	101.58	1.48%	276,411
Nov 8, 2024	95.93	100.44	95.24	100.10	100.10	4.52%	295,653
Nov 7, 2024	96.27	96.65	94.45	95.77	95.77	-0.45%	114,023
Nov 6, 2024	97.16	98.74	95.55	96.20	96.20	6.53%	327,830
Nov 5, 2024	85.00	92.50	85.00	90.30	90.30	2.07%	239,262
Nov 4, 2024	87.61	89.39	87.61	88.47	88.47	0.10%	128,727
Nov 1, 2024	89.68	90.26	87.34	88.38	88.38	-1.55%	154,769
Oct 31, 2024	92.42	92.50	89.64	89.77	89.77	-3.39%	111,869
Oct 30, 2024	93.06	95.42	92.73	92.92	92.92	-0.41%	76,607
Oct 29, 2024	90.12	93.39	89.90	93.30	93.30	2.56%	108,522
Oct 28, 2024	92.31	92.86	90.94	90.97	90.97	-0.82%	156,219
Oct 25, 2024	94.39	95.49	91.08	91.72	91.72	-3.01%	176,982
Oct 24, 2024	94.67	95.29	94.27	94.57	94.57	0.40%	122,308
Oct 23, 2024	94.94	94.94	93.33	94.19	94.19	-1.21%	80,235
Oct 22, 2024	95.20	95.43	93.65	95.34	95.34	-1.13%	57,338
Oct 21, 2024	97.14	97.62	95.68	96.43	96.43	-0.68%	74,479
Oct 18, 2024	97.93	97.93	96.58	97.09	97.09	-0.32%	74,256
Oct 17, 2024	98.27	98.71	97.26	97.40	97.40	-0.63%	106,607
Oct 16, 2024	98.21	99.57	97.54	98.02	98.02	-0.16%	128,385
Oct 15, 2024	97.65	99.46	97.06	98.18	98.18	0.40%	102,944
Oct 14, 2024	96.50	98.12	96.07	97.79	97.79	1.68%	74,983
Oct 11, 2024	92.48	96.52	92.15	96.17	96.17	4.09%	136,455
Oct 10, 2024	94.59	95.85	92.29	92.39	92.39	-3.31%	153,476
Oct 9, 2024	96.56	97.19	94.25	95.55	95.55	-0.99%	189,114
Oct 8, 2024	96.16	97.92	96.14	96.51	96.51	1.07%	135,797
Oct 7, 2024	102.61	102.61	93.35	95.49	95.49	-7.18%	271,700
Oct 4, 2024	98.41	103.40	98.27	102.88	102.88	5.76%	198,997
Oct 3, 2024	95.43	97.54	94.85	97.28	97.28	2.30%	199,942
Oct 2, 2024	93.54	95.72	93.18	95.09	95.09	1.32%	128,137
Oct 1, 2024	94.40	95.47	92.86	93.85	93.85	-0.87%	159,373
Sep 30, 2024	94.74	95.86	93.73	94.67	94.67	-0.16%	125,809
Sep 27, 2024	95.59	96.64	94.79	94.82	94.82	-0.47%	125,518
Sep 26, 2024	98.10	99.90	95.11	95.27	95.27	-2.27%	170,424
Sep 25, 2024	96.68	98.10	95.62	97.48	97.48	1.34%	194,296
Sep 24, 2024	95.73	96.20	94.94	96.19	96.19	0.48%	169,692
Sep 23, 2024	95.55	95.96	95.14	95.73	95.73	0.76%	195,678
Sep 20, 2024	96.74	96.74	94.34	95.01	95.01	-1.79%	507,573
Sep 19, 2024	98.25	98.25	95.48	96.74	96.74	-0.15%	105,939
Sep 18, 2024	97.37	98.25	96.17	96.89	96.89	-0.90%	90,939
Sep 17, 2024	96.51	99.32	95.89	97.77	97.77	2.08%	241,349
Sep 16, 2024	95.44	97.73	95.44	95.78	95.78	1.00%	97,292
Sep 13, 2024	93.45	95.40	93.44	94.83	94.83	2.12%	102,624
Sep 12, 2024	93.09	94.05	92.33	92.86	92.86	0.32%	55,618
Sep 11, 2024	92.88	93.43	91.14	92.56	92.56	-0.34%	128,128
Sep 10, 2024	95.44	96.11	91.85	92.88	92.88	-2.95%	144,083
Sep 9, 2024	94.42	96.20	92.61	95.70	95.70	1.26%	302,614
Sep 6, 2024	95.65	95.98	93.26	94.51	94.51	-1.63%	123,860
Sep 5, 2024	98.37	98.47	94.30	96.08	96.08	-1.84%	121,230
Sep 4, 2024	98.09	98.86	96.14	97.88	97.88	-0.22%	91,640
Sep 3, 2024	98.74	100.29	97.14	98.10	98.10	-1.13%	137,683
Aug 30, 2024	99.40	99.74	98.22	99.22	99.22	0.43%	169,507
Aug 29, 2024	97.93	99.25	96.63	98.80	98.80	1.51%	119,601
Aug 28, 2024	97.67	98.14	96.49	97.33	97.33	-0.35%	95,198
Aug 27, 2024	97.55	98.90	97.18	97.67	97.67	0.23%	95,564
Aug 26, 2024	99.56	99.61	97.14	97.45	97.45	-1.61%	104,181
Aug 23, 2024	97.68	99.23	96.32	99.04	99.04	1.69%	146,411
Aug 22, 2024	94.07	97.40	93.60	97.39	97.39	3.25%	172,806
Aug 21, 2024	94.30	94.62	93.17	94.32	94.32	0.40%	104,884
Aug 20, 2024	94.60	94.92	93.70	93.94	93.94	-0.58%	98,366
Aug 19, 2024	95.06	95.49	93.32	94.49	94.49	-0.18%	154,447
Aug 16, 2024	94.91	96.12	94.11	94.66	94.66	-0.26%	213,119
Aug 15, 2024	91.00	95.73	90.78	94.91	94.91	5.04%	462,121
Aug 14, 2024	90.00	91.97	89.56	90.36	90.36	1.18%	346,181
Aug 13, 2024	89.86	89.86	87.70	89.31	89.31	1.60%	309,068
Aug 12, 2024	90.95	91.00	87.85	87.90	87.90	-2.24%	311,449
Aug 9, 2024	91.77	91.88	86.62	89.91	89.91	-3.71%	1,091,362
Aug 8, 2024	94.89	95.66	92.83	93.37	93.37	-1.65%	98,506
Aug 7, 2024	94.01	95.33	92.54	94.94	94.94	2.10%	166,365
Aug 6, 2024	94.00	96.44	90.56	92.99	92.99	5.37%	282,837
Aug 5, 2024	85.91	88.50	82.55	88.25	88.25	-1.94%	218,916
Aug 2, 2024	86.62	90.67	86.00	90.00	90.00	0.47%	205,005
Aug 1, 2024	92.01	92.90	88.56	89.58	89.58	-2.64%	123,687
Jul 31, 2024	92.45	93.34	91.70	92.01	92.01	-0.04%	113,025
Jul 30, 2024	89.48	92.58	89.48	92.05	92.05	3.69%	131,227
Jul 29, 2024	91.39	91.66	88.58	88.77	88.77	-3.16%	150,031
Jul 26, 2024	89.60	91.90	89.40	91.67	91.67	3.35%	122,481
Jul 25, 2024	89.61	90.93	88.44	88.70	88.70	-0.36%	124,371
Jul 24, 2024	91.07	91.36	88.82	89.02	89.02	-2.61%	95,013
Jul 23, 2024	90.60	92.75	90.44	91.41	91.41	1.32%	112,047
Jul 22, 2024	88.73	90.33	87.75	90.22	90.22	1.61%	93,187
Jul 19, 2024	90.55	90.59	88.52	88.79	88.79	-1.72%	108,967
Jul 18, 2024	90.47	93.51	89.66	90.34	90.34	-1.11%	129,149
Jul 17, 2024	90.80	93.12	90.62	91.35	91.35	0.04%	202,827
Jul 16, 2024	88.19	91.46	88.19	91.31	91.31	2.75%	186,790
Jul 15, 2024	86.53	89.74	86.37	88.87	88.87	3.74%	153,519
Jul 12, 2024	85.38	86.56	84.52	85.67	85.67	1.70%	152,256
Jul 11, 2024	82.20	84.43	81.37	84.24	84.24	3.44%	127,086
Jul 10, 2024	81.00	81.92	80.71	81.44	81.44	1.31%	111,641
Jul 9, 2024	83.16	84.16	79.82	80.39	80.39	-3.03%	191,003
Jul 8, 2024	82.53	84.03	82.19	82.90	82.90	0.47%	103,414
Jul 5, 2024	82.72	82.85	81.25	82.51	82.51	0.29%	96,509
Jul 3, 2024	82.20	82.53	81.13	82.27	82.27	-0.16%	69,677
Jul 2, 2024	82.83	83.59	81.92	82.40	82.40	-0.96%	117,878